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, 2009 7.631 7.631 7.084 7.199 5,463 -0.11(-1.45%)
Nov 25, 2009 7.305 7.305 7.305 7.305 520 +0.00(+0.00%)
Nov 24, 2009 7.305 7.305 7.305 7.305 130 +0.35(+4.96%)
Nov 23, 2009 6.959 6.959 6.959 6.959 520 -0.05(-0.68%)
Nov 20, 2009 7.007 7.007 7.007 7.007 312 -0.18(-2.54%)
Nov 19, 2009 7.074 7.190 7.074 7.190 208 +0.13(+1.90%)
Nov 18, 2009 6.930 7.055 6.930 7.055 3,750 +0.10(+1.38%)
Nov 17, 2009 6.959 7.055 6.902 6.959 5,729 -0.26(-3.59%)
Nov 16, 2009 7.295 7.295 6.954 7.218 1,927 -0.11(-1.44%)
Nov 13, 2009 7.343 7.343 7.324 7.324 312 -0.36(-4.62%)
Nov 12, 2009 7.310 7.698 7.310 7.679 729 +0.38(+5.26%)
Nov 10, 2009 7.295 7.295 7.295 7.295 0 -0.28(-3.74%)
Nov 09, 2009 7.574 7.578 7.574 7.578 729 -0.34(-4.30%)
Nov 06, 2009 7.890 7.919 7.890 7.919 520 +0.25(+3.25%)
Nov 05, 2009 7.679 7.679 7.460 7.670 1,562 -0.42(-5.22%)
Nov 04, 2009 7.708 8.140 7.295 8.092 2,378 +0.08(+0.94%)
Nov 03, 2009 8.149 8.149 8.015 8.017 643 -0.05(-0.58%)
Nov 02, 2009 8.063 8.063 8.063 8.063 1,336 -0.00(-0.00%)
Oct 30, 2009 8.188 8.188 8.063 8.063 5,104 -0.03(-0.35%)
Oct 29, 2009 8.332 8.341 8.025 8.092 4,767 +0.03(+0.34%)
Oct 28, 2009 8.025 8.065 8.025 8.065 2,344 -0.15(-1.85%)
Oct 27, 2009 8.034 8.361 8.015 8.217 6,734 -0.15(-1.84%)
Oct 26, 2009 8.159 8.370 8.082 8.370 5,356 +0.27(+3.32%)
Oct 23, 2009 8.046 8.146 7.583 8.101 25,069 +1.06(+15.03%)
Oct 22, 2009 7.372 7.372 6.959 7.043 1,432 -0.06(-0.84%)
Oct 21, 2009 6.959 7.295 6.959 7.103 3,518 +0.18(+2.64%)
Oct 20, 2009 6.921 7.689 6.719 6.921 11,070 -0.49(-6.61%)
Oct 19, 2009 7.622 8.398 6.959 7.410 57,844 +0.53(+7.67%)
Oct 16, 2009 5.519 8.428 5.519 6.882 114,100 +3.28(+91.20%)
Oct 14, 2009 3.792 3.792 3.600 3.600 2,917 -0.19(-5.06%)
Oct 13, 2009 3.792 3.792 3.791 3.791 520 +0.00(+0.00%)
Oct 09, 2009 3.791 3.791 3.791 3.791 0 -0.05(-1.25%)
Oct 08, 2009 3.840 3.840 3.840 3.840 1,145 -0.14(-3.61%)
Sep 29, 2009 3.984 3.984 3.984 3.984 0 +0.14(+3.75%)
Sep 22, 2009 3.840 3.840 3.840 3.840 104 -0.34(-8.05%)
Sep 17, 2009 4.156 4.176 4.176 4.176 416 +0.10(+2.35%)
Sep 14, 2009 4.080 4.080 4.080 4.080 625 +0.09(+2.16%)
Sep 10, 2009 4.310 3.993 3.993 3.993 5,000 -0.09(-2.12%)
Sep 09, 2009 4.080 4.080 4.080 4.080 260 -0.01(-0.23%)
Sep 04, 2009 4.320 4.089 4.089 4.089 2,291 -0.23(-5.34%)
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.