Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citizens First Corp (NQ: CZFC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 9.071 9.599 9.071 9.599 23,978 +0.58(+6.38%)
Nov 29, 2007 9.282 9.282 9.023 9.023 3,237 -0.33(-3.49%)
Nov 28, 2007 9.455 9.455 9.071 9.349 5,321 -0.01(-0.10%)
Nov 27, 2007 9.359 9.493 9.119 9.359 1,666 +0.00(+0.00%)
Nov 26, 2007 9.359 9.359 9.359 9.359 422 +0.38(+4.28%)
Nov 23, 2007 8.975 8.975 8.975 8.975 0 +0.00(+0.00%)
Nov 21, 2007 9.033 9.033 8.975 8.975 526 -0.03(-0.32%)
Nov 20, 2007 9.359 9.359 9.004 9.004 312 -0.36(-3.79%)
Nov 19, 2007 9.503 9.503 9.359 9.359 1,562 -0.12(-1.32%)
Nov 16, 2007 9.455 9.484 9.455 9.484 1,145 -0.02(-0.20%)
Nov 15, 2007 9.551 9.551 9.503 9.503 10,209 +0.00(+0.00%)
Nov 14, 2007 9.503 9.503 9.503 9.503 5,573 -0.09(-0.90%)
Nov 13, 2007 9.407 9.589 9.407 9.589 1,392 +0.18(+1.94%)
Nov 12, 2007 9.397 9.407 9.397 9.407 1,562 +0.05(+0.51%)
Nov 09, 2007 9.359 9.359 9.359 9.359 0 +0.00(+0.00%)
Nov 08, 2007 9.589 9.589 9.359 9.359 416 -0.23(-2.40%)
Nov 07, 2007 9.935 9.983 9.167 9.589 37,214 -0.49(-4.86%)
Nov 06, 2007 10.08 10.08 10.08 10.08 9,480 -0.11(-1.04%)
Nov 05, 2007 10.17 10.18 10.17 10.18 735 +0.32(+3.21%)
Nov 02, 2007 10.32 10.32 9.868 9.868 1,198 -0.45(-4.37%)
Nov 01, 2007 10.32 10.32 10.32 10.32 260 +0.00(+0.00%)
Oct 31, 2007 10.32 10.32 10.32 10.32 1,562 +0.00(+0.00%)
Oct 30, 2007 10.75 10.75 10.17 10.32 7,292 -0.48(-4.44%)
Oct 29, 2007 10.80 10.80 10.80 10.80 5,208 +0.00(+0.00%)
Oct 26, 2007 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Oct 25, 2007 10.80 10.80 10.80 10.80 416 +0.00(+0.00%)
Oct 24, 2007 10.80 10.80 10.80 10.80 104 +0.00(+0.00%)
Oct 23, 2007 11.52 11.52 10.75 10.80 3,252 -0.43(-3.85%)
Oct 22, 2007 11.52 11.52 11.23 11.23 1,354 -0.11(-0.93%)
Oct 19, 2007 11.34 11.34 11.34 11.34 416 +0.00(+0.00%)
Oct 18, 2007 11.34 11.34 11.34 11.34 323 -0.06(-0.51%)
Oct 17, 2007 11.39 11.39 11.39 11.39 0 +0.00(+0.00%)
Oct 16, 2007 11.55 11.55 11.37 11.39 4,084 -0.36(-3.10%)
Oct 15, 2007 11.81 11.81 11.76 11.76 530 +0.24(+2.08%)
Oct 12, 2007 11.52 11.52 11.52 11.52 0 +0.00(+0.00%)
Oct 11, 2007 11.76 11.76 11.52 11.52 1,562 -0.24(-2.04%)
Oct 10, 2007 11.76 11.76 11.76 11.76 1,211 -0.02(-0.16%)
Oct 09, 2007 11.90 11.90 11.76 11.78 1,356 +0.20(+1.74%)
Oct 08, 2007 11.58 11.58 11.58 11.58 0 +0.00(+0.00%)
Oct 05, 2007 11.76 11.76 11.58 11.58 1,041 -0.18(-1.55%)
Oct 04, 2007 11.76 11.76 11.76 11.76 0 +0.00(+0.00%)
Oct 03, 2007 11.76 11.76 11.76 11.76 0 +0.00(+0.00%)
Oct 02, 2007 11.76 11.76 11.76 11.76 440 -0.24(-2.00%)
Oct 01, 2007 12.00 12.00 12.00 12.00 104 +0.19(+1.63%)
Sep 28, 2007 11.81 11.81 11.81 11.81 0 +0.00(+0.00%)
Sep 27, 2007 11.81 11.81 11.81 11.81 1,041 +0.00(+0.00%)
Sep 26, 2007 11.81 11.81 11.81 11.81 421 +0.05(+0.41%)
Sep 25, 2007 11.76 11.76 11.76 11.76 7,813 -0.24(-2.00%)
Sep 24, 2007 12.00 12.00 12.00 12.00 1,250 +0.24(+2.04%)
Sep 21, 2007 11.78 11.78 11.76 11.76 576 +0.00(+0.00%)
Sep 20, 2007 11.76 11.76 11.76 11.76 520 +0.24(+2.08%)
Sep 19, 2007 11.52 11.52 11.52 11.52 520 -0.05(-0.41%)
Sep 18, 2007 11.57 11.57 11.57 11.57 0 +0.00(+0.00%)
Sep 17, 2007 11.80 11.80 11.52 11.57 2,712 -0.15(-1.31%)
Sep 14, 2007 11.56 11.72 11.54 11.72 2,396 +0.15(+1.33%)
Sep 13, 2007 11.85 11.85 11.57 11.57 5,104 -0.29(-2.43%)
Sep 12, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Sep 11, 2007 11.85 11.85 11.85 11.85 208 -0.01(-0.10%)
Sep 10, 2007 11.87 11.87 11.87 11.87 0 +0.00(+0.00%)
Sep 07, 2007 11.87 11.87 11.87 11.87 520 -0.06(-0.51%)
Sep 06, 2007 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Sep 05, 2007 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.