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 (%)
May 31, 2007 12.48 12.48 12.09 12.09 5,729 -0.38(-3.08%)
May 30, 2007 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
May 29, 2007 12.56 12.56 12.48 12.48 1,979 -0.29(-2.26%)
May 25, 2007 12.34 12.77 12.34 12.77 833 +0.30(+2.39%)
May 24, 2007 12.47 12.47 12.47 12.47 208 -0.02(-0.15%)
May 23, 2007 12.72 12.85 12.49 12.49 2,812 -0.36(-2.84%)
May 22, 2007 12.26 12.85 12.26 12.85 1,875 +0.60(+4.94%)
May 21, 2007 12.34 12.34 12.24 12.25 1,771 -0.33(-2.60%)
May 18, 2007 12.48 12.57 12.48 12.57 1,771 -0.05(-0.38%)
May 17, 2007 12.74 12.74 12.62 12.62 416 +0.14(+1.15%)
May 16, 2007 11.90 12.49 11.90 12.48 1,875 +0.53(+4.42%)
May 15, 2007 11.98 12.24 11.95 11.95 4,896 -0.20(-1.66%)
May 14, 2007 12.46 12.94 12.13 12.15 8,125 -0.33(-2.62%)
May 11, 2007 12.48 12.49 12.48 12.48 2,812 +0.10(+0.78%)
May 10, 2007 12.53 12.53 12.26 12.38 11,042 -0.16(-1.30%)
May 09, 2007 12.48 12.55 12.48 12.55 5,417 +0.06(+0.46%)
May 08, 2007 12.75 12.75 12.49 12.49 7,500 -0.42(-3.27%)
May 07, 2007 13.05 13.05 12.75 12.91 4,167 -0.14(-1.10%)
May 04, 2007 13.05 13.05 13.05 13.05 0 +0.00(+0.00%)
May 03, 2007 13.05 13.05 13.05 13.05 312 +0.01(+0.07%)
May 02, 2007 13.04 13.05 13.04 13.04 1,458 -0.20(-1.52%)
May 01, 2007 13.01 13.25 13.01 13.25 3,542 +0.31(+2.37%)
Apr 30, 2007 13.01 13.44 12.94 12.94 3,229 +0.01(+0.07%)
Apr 27, 2007 13.02 13.19 12.93 12.93 3,021 +0.30(+2.36%)
Apr 26, 2007 12.83 12.83 12.62 12.63 1,250 +0.01(+0.08%)
Apr 25, 2007 12.62 12.62 12.62 12.62 520 +0.04(+0.31%)
Apr 24, 2007 12.58 12.58 12.58 12.58 416 +0.01(+0.08%)
Apr 23, 2007 12.57 12.57 12.57 12.57 0 +0.00(+0.00%)
Apr 20, 2007 12.54 12.57 12.54 12.57 729 +0.07(+0.54%)
Apr 19, 2007 13.11 13.11 12.50 12.51 833 -0.35(-2.69%)
Apr 18, 2007 12.68 12.85 12.68 12.85 1,145 +0.36(+2.84%)
Apr 17, 2007 12.53 12.57 12.49 12.50 4,792 -0.47(-3.63%)
Apr 16, 2007 13.20 13.20 12.97 12.97 729 -0.47(-3.50%)
Apr 13, 2007 13.44 13.44 13.44 13.44 0 +0.00(+0.00%)
Apr 12, 2007 12.97 13.44 12.96 13.44 2,291 +0.48(+3.70%)
Apr 11, 2007 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Apr 10, 2007 12.96 12.96 12.96 12.96 312 +0.00(+0.00%)
Apr 09, 2007 13.44 13.44 12.96 12.96 2,604 -0.14(-1.10%)
Apr 05, 2007 13.46 13.46 13.10 13.10 4,688 -0.38(-2.85%)
Apr 04, 2007 13.49 13.49 13.49 13.49 0 +0.00(+0.00%)
Apr 03, 2007 13.43 13.49 13.43 13.49 3,333 +0.06(+0.43%)
Apr 02, 2007 13.68 13.68 13.43 13.43 2,396 -0.15(-1.13%)
Mar 30, 2007 13.92 13.92 13.58 13.58 1,562 -0.34(-2.41%)
Mar 29, 2007 13.92 13.92 13.92 13.92 0 +0.00(+0.00%)
Mar 28, 2007 14.16 14.16 13.92 13.92 2,291 -0.45(-3.14%)
Mar 27, 2007 14.26 14.37 14.26 14.37 312 -3.87(-21.21%)
Mar 26, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Mar 23, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Mar 22, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Mar 21, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Mar 20, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Mar 19, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Mar 16, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Mar 15, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Mar 14, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Mar 13, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Mar 12, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Mar 09, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Mar 08, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Mar 07, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Mar 06, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Mar 05, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Mar 02, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Mar 01, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Feb 28, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Feb 27, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Feb 26, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Feb 23, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Feb 22, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Feb 21, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Feb 20, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Feb 16, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Feb 15, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Feb 14, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Feb 13, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Feb 12, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Feb 09, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Feb 08, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Feb 07, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Feb 06, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Feb 05, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Feb 02, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Feb 01, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Jan 31, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Jan 30, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Jan 29, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Jan 26, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Jan 25, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Jan 24, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Jan 23, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Jan 22, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Jan 19, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Jan 18, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Jan 17, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Jan 16, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Jan 12, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Jan 11, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Jan 10, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Jan 09, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Jan 08, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Jan 05, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Jan 04, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Jan 03, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Dec 29, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Dec 28, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Dec 27, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Dec 26, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Dec 22, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Dec 21, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Dec 20, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Dec 19, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Dec 18, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Dec 15, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Dec 14, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Dec 13, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Dec 12, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Dec 11, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Dec 08, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Dec 07, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Dec 06, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Dec 05, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Dec 04, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Dec 01, 2006 18.24 18.24 18.24 18.24 0 +2.93(+19.12%)
Nov 30, 2006 15.41 15.41 15.26 15.31 25,940 -2.93(-16.05%)
Nov 29, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Nov 28, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Nov 27, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Nov 24, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Nov 22, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Nov 21, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Nov 20, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Nov 17, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Nov 16, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Nov 15, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Nov 14, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Nov 13, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Nov 10, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Nov 09, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Nov 08, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Nov 07, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Nov 06, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Nov 03, 2006 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Nov 02, 2006 19.25 19.25 18.24 18.24 2,212 -1.01(-5.24%)
Nov 01, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Oct 31, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Oct 30, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Oct 27, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Oct 26, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Oct 25, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Oct 24, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Oct 23, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Oct 20, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Oct 19, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Oct 18, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Oct 17, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Oct 16, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Oct 13, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Oct 12, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Oct 11, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Oct 10, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Oct 09, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Oct 06, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Oct 05, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Oct 04, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Oct 03, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Oct 02, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Sep 29, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Sep 28, 2006 19.25 19.25 19.25 19.25 218 +0.00(+0.00%)
Sep 27, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Sep 26, 2006 19.25 19.25 19.25 19.25 344 +0.00(+0.00%)
Sep 25, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Sep 22, 2006 19.25 19.25 19.25 19.25 217 +0.00(+0.00%)
Sep 21, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Sep 20, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Sep 19, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Sep 18, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Sep 15, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Sep 14, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Sep 13, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Sep 12, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Sep 11, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Sep 08, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Sep 06, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Sep 05, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Sep 01, 2006 19.39 19.39 19.25 19.25 953 +0.05(+0.25%)
Aug 31, 2006 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Aug 30, 2006 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Aug 29, 2006 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Aug 28, 2006 19.20 19.20 19.20 19.20 177 +0.48(+2.56%)
Aug 25, 2006 18.72 18.72 18.72 18.72 0 +0.00(+0.00%)
Aug 24, 2006 18.72 18.72 18.72 18.72 0 +0.00(+0.00%)
Aug 23, 2006 18.72 18.72 18.72 18.72 0 +0.00(+0.00%)
Aug 22, 2006 18.72 18.72 18.72 18.72 0 +0.00(+0.00%)
Aug 21, 2006 18.72 18.72 18.72 18.72 0 +0.00(+0.00%)
Aug 18, 2006 18.72 18.72 18.72 18.72 364 +0.72(+4.00%)
Aug 17, 2006 18.00 18.00 18.00 18.00 273 +0.00(+0.00%)
Aug 16, 2006 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Aug 15, 2006 18.00 18.00 18.00 18.00 119 +0.14(+0.81%)
Aug 14, 2006 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Aug 11, 2006 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Aug 10, 2006 17.85 17.85 17.85 17.85 218 -0.86(-4.62%)
Aug 09, 2006 18.72 18.72 18.72 18.72 0 +0.00(+0.00%)
Aug 08, 2006 18.72 18.72 18.72 18.72 104 +0.00(+0.00%)
Aug 07, 2006 18.72 18.72 18.72 18.72 0 +0.00(+0.00%)
Aug 04, 2006 19.68 19.68 18.72 18.72 1,279 -0.96(-4.88%)
Aug 03, 2006 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Aug 02, 2006 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Aug 01, 2006 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Jul 31, 2006 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Jul 28, 2006 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Jul 27, 2006 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Jul 26, 2006 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Jul 25, 2006 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Jul 24, 2006 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Jul 21, 2006 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Jul 20, 2006 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Jul 19, 2006 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Jul 18, 2006 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Jul 17, 2006 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Jul 14, 2006 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Jul 13, 2006 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Jul 12, 2006 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Jul 11, 2006 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Jul 10, 2006 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Jul 07, 2006 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Jul 06, 2006 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Jul 05, 2006 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Jul 03, 2006 19.68 19.68 19.68 19.68 156 +0.24(+1.23%)
Jun 30, 2006 19.44 19.44 19.44 19.44 0 +0.00(+0.00%)
Jun 29, 2006 19.44 19.44 19.44 19.44 0 +0.00(+0.00%)
Jun 28, 2006 19.44 19.44 19.44 19.44 0 +0.00(+0.00%)
Jun 27, 2006 19.44 19.44 19.44 19.44 0 +0.00(+0.00%)
Jun 23, 2006 19.44 19.44 19.44 19.44 0 +0.00(+0.00%)
Jun 22, 2006 19.44 19.44 19.44 19.44 0 +0.00(+0.00%)
Jun 21, 2006 19.44 19.44 19.44 19.44 218 -0.24(-1.22%)
Jun 20, 2006 19.68 19.68 19.68 19.68 156 -0.48(-2.38%)
Jun 19, 2006 20.16 20.16 20.16 20.16 0 +0.00(+0.00%)
Jun 16, 2006 20.16 20.16 20.16 20.16 0 +0.00(+0.00%)
Jun 15, 2006 19.68 20.16 19.68 20.16 729 +0.48(+2.44%)
Jun 14, 2006 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Jun 13, 2006 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Jun 12, 2006 19.68 19.68 19.68 19.68 208 +1.92(+10.81%)
Jun 09, 2006 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Jun 08, 2006 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Jun 07, 2006 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Jun 06, 2006 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Jun 05, 2006 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Jun 02, 2006 17.76 17.76 17.76 17.76 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.