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 26, 2016 13.72 13.71 13.71 13.71 4,120 +0.32(+2.39%)
May 24, 2016 13.83 13.39 13.39 13.39 3 -0.34(-2.48%)
May 23, 2016 13.73 13.73 13.73 13.73 156 -0.11(-0.77%)
May 17, 2016 13.83 13.83 13.83 13.83 48 +0.00(+0.00%)
May 12, 2016 13.83 13.83 13.83 13.83 145 +0.17(+1.27%)
May 09, 2016 13.66 13.66 13.66 13.66 116 +0.04(+0.30%)
May 03, 2016 13.62 13.62 13.62 13.62 9 -0.06(-0.43%)
May 02, 2016 13.68 13.68 13.68 13.68 409 +0.13(+0.98%)
Apr 22, 2016 13.66 13.55 13.55 13.55 14 -0.10(-0.75%)
Apr 20, 2016 13.42 13.65 13.65 13.65 8 +0.37(+2.76%)
Apr 19, 2016 13.30 13.34 13.28 13.28 2,534 -0.33(-2.41%)
Apr 15, 2016 13.61 13.61 13.61 13.61 41 +0.22(+1.66%)
Apr 08, 2016 13.39 13.39 13.39 13.39 68 -0.22(-1.63%)
Apr 06, 2016 13.61 13.61 13.61 13.61 103 +0.10(+0.75%)
Apr 01, 2016 13.51 13.51 13.51 13.51 310 +0.19(+1.41%)
Mar 31, 2016 13.32 13.32 13.32 13.32 426 +0.00(+0.00%)
Mar 30, 2016 13.31 13.32 13.31 13.32 595 -0.10(-0.72%)
Mar 29, 2016 13.51 13.51 13.42 13.42 6,768 -0.07(-0.49%)
Mar 24, 2016 13.49 13.48 13.48 13.48 103 -0.27(-1.98%)
Mar 23, 2016 13.76 13.76 13.76 13.76 414 +0.34(+2.52%)
Mar 22, 2016 13.42 13.42 13.42 13.42 557 +0.00(+0.00%)
Mar 21, 2016 13.42 13.42 13.42 13.42 1,450 +0.70(+5.46%)
Mar 18, 2016 13.27 13.27 12.72 12.72 1,289 -0.70(-5.18%)
Mar 16, 2016 13.75 13.42 13.42 13.42 289 -0.10(-0.71%)
Mar 15, 2016 13.35 13.66 13.35 13.51 557 +0.05(+0.36%)
Mar 11, 2016 13.66 13.47 13.47 13.47 1,346 +0.14(+1.09%)
Mar 10, 2016 13.36 13.36 13.32 13.32 4,511 +0.00(+0.00%)
Mar 08, 2016 13.29 13.32 13.32 13.32 46 -0.19(-1.43%)
Mar 07, 2016 13.51 13.51 13.49 13.51 3,036 -0.01(-0.07%)
Mar 04, 2016 13.52 13.54 13.51 13.52 2,047 +0.01(+0.07%)
Mar 03, 2016 13.51 13.51 13.51 13.51 2,276 +0.20(+1.50%)
Mar 02, 2016 13.31 13.31 13.31 13.31 536 -0.20(-1.48%)
Mar 01, 2016 13.50 13.51 13.50 13.51 2,210 +0.22(+1.67%)
Feb 29, 2016 13.51 13.51 13.29 13.29 1,910 -0.13(-0.94%)
Feb 26, 2016 13.42 13.42 13.42 13.42 1,149 +0.14(+1.09%)
Feb 23, 2016 13.49 13.27 13.27 13.27 207 +0.00(+0.00%)
Feb 22, 2016 13.27 13.27 13.27 13.27 2,728 +0.05(+0.34%)
Feb 19, 2016 13.23 13.23 13.22 13.23 2,308 +0.03(+0.24%)
Feb 18, 2016 13.17 13.20 13.17 13.20 17,403 -0.03(-0.21%)
Feb 17, 2016 13.11 13.22 13.08 13.22 4,933 -0.17(-1.30%)
Feb 16, 2016 13.42 13.42 13.40 13.40 453 -0.02(-0.14%)
Feb 12, 2016 13.07 13.42 13.42 13.42 1,035 +0.44(+3.42%)
Feb 11, 2016 13.09 13.09 12.97 12.97 391 -0.36(-2.72%)
Feb 10, 2016 13.34 13.34 13.34 13.34 310 +0.11(+0.85%)
Feb 09, 2016 13.22 13.22 13.22 13.22 113 +0.00(+0.00%)
Feb 08, 2016 13.18 13.22 13.18 13.22 641 -0.10(-0.73%)
Feb 05, 2016 13.19 13.32 13.19 13.32 3,613 +0.09(+0.66%)
Feb 04, 2016 13.32 13.32 13.23 13.23 4,590 +0.01(+0.07%)
Feb 03, 2016 13.22 13.22 13.22 13.22 2,071 -0.39(-2.84%)
Feb 01, 2016 13.61 13.61 13.61 13.61 103 +0.39(+2.92%)
Jan 29, 2016 13.22 13.80 13.22 13.22 346 -0.07(-0.56%)
Jan 27, 2016 13.27 13.30 13.30 13.30 5,801 -0.12(-0.89%)
Jan 26, 2016 13.22 13.42 13.22 13.42 1,445 -0.08(-0.57%)
Jan 21, 2016 13.42 13.49 13.49 13.49 23 +0.57(+4.42%)
Jan 20, 2016 12.81 12.92 12.81 12.92 725 +0.05(+0.36%)
Jan 19, 2016 12.87 12.88 12.87 12.88 1,431 -0.13(-0.99%)
Jan 14, 2016 12.94 13.01 13.01 13.01 1,657 -0.36(-2.72%)
Jan 07, 2016 13.37 13.37 13.37 13.37 517 -0.03(-0.22%)
Jan 06, 2016 13.51 13.51 13.40 13.40 761 +0.00(+0.00%)
Jan 05, 2016 13.16 13.40 13.16 13.40 656 +0.27(+2.06%)
Jan 04, 2016 13.42 13.42 13.13 13.13 2,019 -0.14(-1.02%)
Dec 30, 2015 13.26 13.26 13.26 13.26 207 +0.04(+0.29%)
Dec 29, 2015 13.13 13.23 13.13 13.22 1,810 -0.00(-0.00%)
Dec 23, 2015 13.22 13.22 13.22 13.22 38 -0.07(-0.51%)
Dec 22, 2015 13.25 13.29 13.18 13.29 2,530 +0.01(+0.07%)
Dec 21, 2015 13.27 13.28 13.27 13.28 2,020 -0.52(-3.78%)
Dec 18, 2015 13.80 13.22 13.22 13.80 322 +0.58(+4.38%)
Dec 15, 2015 13.22 13.22 13.22 13.22 5 +0.14(+1.11%)
Dec 14, 2015 13.08 13.08 13.08 13.08 110 -0.05(-0.37%)
Dec 11, 2015 13.33 13.33 13.13 13.13 2,389 -0.05(-0.37%)
Dec 10, 2015 13.20 13.24 13.18 13.18 4,893 -0.06(-0.44%)
Dec 09, 2015 13.23 13.23 13.22 13.23 1,092 -0.00(-0.00%)
Dec 08, 2015 13.51 13.51 13.22 13.23 3,556 -0.18(-1.37%)
Dec 04, 2015 13.42 13.42 13.42 13.42 61 +0.00(+0.00%)
Dec 03, 2015 13.41 13.57 13.40 13.42 2,175 +0.07(+0.53%)
Dec 02, 2015 13.35 13.35 13.35 13.35 788 -0.07(-0.53%)
Dec 01, 2015 13.41 13.42 13.41 13.42 1,948 -0.19(-1.42%)
Nov 25, 2015 13.77 13.61 13.61 13.61 197 +0.06(+0.43%)
Nov 20, 2015 13.55 13.55 13.55 13.55 1,035 +0.04(+0.29%)
Nov 19, 2015 13.13 13.51 13.13 13.51 21,988 +0.30(+2.26%)
Nov 18, 2015 13.03 13.22 13.03 13.22 1,086 -0.15(-1.15%)
Nov 12, 2015 13.51 13.37 13.37 13.37 90 -0.14(-1.07%)
Nov 09, 2015 13.51 13.51 13.51 13.51 56 -0.21(-1.55%)
Nov 04, 2015 13.71 13.73 13.73 13.73 2 -0.13(-0.91%)
Nov 03, 2015 13.85 13.85 13.85 13.85 725 +0.14(+1.02%)
Nov 02, 2015 13.71 13.71 13.71 13.71 160 +0.20(+1.46%)
Oct 30, 2015 13.51 13.51 13.51 13.51 3,820 +0.10(+0.72%)
Oct 29, 2015 13.42 13.42 13.42 13.42 1,559 +0.04(+0.29%)
Oct 28, 2015 13.76 13.76 13.38 13.38 5,444 -0.30(-2.19%)
Oct 27, 2015 13.50 13.68 13.49 13.68 2,254 +0.10(+0.71%)
Oct 26, 2015 13.58 13.68 13.58 13.58 794 +0.20(+1.46%)
Oct 21, 2015 15.58 13.39 13.39 13.39 14 +0.28(+2.17%)
Oct 20, 2015 13.10 13.10 13.10 13.10 796 +0.53(+4.20%)
Oct 19, 2015 12.61 12.62 12.57 12.57 1,837 +0.29(+2.34%)
Oct 15, 2015 12.29 12.29 12.29 12.29 104 +0.00(+0.00%)
Oct 13, 2015 12.29 12.29 12.29 12.29 5 -0.03(-0.23%)
Oct 09, 2015 12.32 12.32 12.32 12.32 104 -0.20(-1.59%)
Oct 08, 2015 12.32 12.52 12.32 12.52 420 +0.25(+2.02%)
Oct 06, 2015 12.27 12.27 12.27 12.27 88 -0.12(-0.93%)
Oct 05, 2015 12.38 12.38 12.38 12.38 404 +0.01(+0.08%)
Oct 02, 2015 12.24 12.37 12.24 12.37 312 +0.22(+1.82%)
Oct 01, 2015 12.15 12.15 12.15 12.15 208 +0.00(+0.00%)
Sep 30, 2015 12.24 12.24 12.15 12.15 3,959 -0.09(-0.71%)
Sep 29, 2015 12.32 12.33 12.24 12.24 2,239 +0.00(+0.00%)
Sep 28, 2015 12.24 12.24 12.24 12.24 2,112 +0.00(+0.00%)
Sep 24, 2015 12.24 12.24 12.24 12.24 28 +0.00(+0.00%)
Sep 23, 2015 12.24 12.24 12.24 12.24 1,463 +0.00(+0.00%)
Sep 22, 2015 12.24 12.24 12.24 12.24 1,997 +0.00(+0.00%)
Sep 21, 2015 12.81 12.81 12.16 12.24 4,614 -0.43(-3.41%)
Sep 18, 2015 12.23 12.67 12.23 12.67 2,376 +0.43(+3.53%)
Sep 17, 2015 12.36 12.36 12.24 12.24 4,582 -0.02(-0.16%)
Sep 16, 2015 12.26 12.26 12.26 12.26 110 +0.02(+0.16%)
Sep 15, 2015 12.24 12.24 12.24 12.24 163 +0.00(+0.00%)
Sep 14, 2015 12.24 12.24 12.24 12.24 104 +0.00(+0.00%)
Sep 11, 2015 12.25 12.25 12.24 12.24 3,846 -0.05(-0.39%)
Sep 10, 2015 12.31 12.38 12.29 12.29 998 +0.04(+0.31%)
Sep 09, 2015 12.25 12.25 12.25 12.25 1,193 +0.00(+0.00%)
Sep 08, 2015 12.24 12.35 12.24 12.25 9,786 -0.07(-0.55%)
Sep 03, 2015 12.31 12.32 12.32 12.32 1,666 +0.14(+1.18%)
Sep 02, 2015 12.17 12.17 12.17 12.17 212 -0.02(-0.16%)
Sep 01, 2015 12.19 12.20 12.19 12.19 1,882 +0.02(+0.16%)
Aug 31, 2015 12.17 12.17 12.17 12.17 781 +0.00(+0.00%)
Aug 28, 2015 12.17 12.17 12.17 12.17 104 -0.02(-0.16%)
Aug 27, 2015 12.36 12.37 12.15 12.19 7,605 +0.00(+0.00%)
Aug 25, 2015 12.19 12.19 12.19 12.19 520 +0.02(+0.16%)
Aug 24, 2015 12.24 12.24 12.17 12.17 2,396 -0.02(-0.16%)
Aug 21, 2015 12.23 12.23 12.19 12.19 3,370 -0.05(-0.39%)
Aug 20, 2015 12.26 12.26 12.24 12.24 8,937 -0.00(-0.00%)
Aug 19, 2015 12.24 12.24 12.24 12.24 520 +0.05(+0.39%)
Aug 13, 2015 12.14 12.19 12.19 12.19 1,250 +0.08(+0.63%)
Aug 12, 2015 12.11 12.11 12.11 12.11 312 -0.12(-1.02%)
Aug 10, 2015 12.30 12.24 12.24 12.24 7,292 -0.01(-0.08%)
Aug 07, 2015 12.25 12.25 12.25 12.25 5,268 +0.07(+0.55%)
Aug 06, 2015 12.18 12.18 12.18 12.18 416 -0.05(-0.39%)
Aug 05, 2015 12.23 12.24 12.19 12.23 4,744 +0.09(+0.71%)
Aug 04, 2015 12.14 12.14 12.14 12.14 104 +0.00(+0.00%)
Aug 03, 2015 12.14 12.14 12.14 12.14 460 -0.03(-0.23%)
Jul 31, 2015 12.14 12.17 12.14 12.17 3,069 -0.02(-0.17%)
Jul 30, 2015 12.19 12.19 12.19 12.19 125 +0.10(+0.79%)
Jul 29, 2015 12.09 12.09 12.09 12.09 104 -0.05(-0.40%)
Jul 28, 2015 12.14 12.14 12.14 12.14 4,750 +0.05(+0.40%)
Jul 27, 2015 12.09 12.12 12.09 12.09 1,582 +0.00(+0.00%)
Jul 24, 2015 12.09 12.09 12.09 12.09 220 -0.01(-0.08%)
Jul 23, 2015 12.10 12.10 12.10 12.10 104 +0.00(+0.00%)
Jul 22, 2015 12.19 12.19 12.10 12.10 3,004 -0.04(-0.32%)
Jul 21, 2015 12.14 12.14 12.14 12.14 104 +0.00(+0.00%)
Jul 20, 2015 12.09 12.15 12.00 12.14 11,537 +0.00(+0.00%)
Jul 17, 2015 12.24 12.24 12.14 12.14 612 -0.08(-0.64%)
Jul 16, 2015 12.27 12.27 12.05 12.22 19,830 +0.01(+0.09%)
Jul 15, 2015 12.21 12.21 12.21 12.21 105 +0.02(+0.16%)
Jul 13, 2015 12.20 12.19 12.19 12.19 7,813 +0.00(+0.00%)
Jul 10, 2015 12.19 12.27 12.19 12.19 11,233 +0.18(+1.52%)
Jul 09, 2015 12.01 12.01 12.01 12.01 104 +0.00(+0.00%)
Jul 08, 2015 12.03 12.03 12.00 12.01 5,167 +0.00(+0.00%)
Jul 07, 2015 12.02 12.02 12.00 12.01 3,333 -0.00(-0.02%)
Jul 06, 2015 12.00 12.07 12.00 12.01 7,824 -0.04(-0.30%)
Jul 02, 2015 12.02 12.05 12.05 12.05 1,250 +0.03(+0.24%)
Jul 01, 2015 12.02 12.02 12.02 12.02 187 +0.02(+0.16%)
Jun 30, 2015 12.00 12.00 12.00 12.00 2,812 +0.04(+0.32%)
Jun 29, 2015 11.97 12.00 11.95 11.96 1,474 -0.01(-0.08%)
Jun 26, 2015 12.02 12.06 11.97 11.97 4,633 -0.12(-1.03%)
Jun 25, 2015 12.09 12.11 12.09 12.09 722 +0.00(+0.00%)
Jun 24, 2015 12.01 12.09 12.01 12.09 2,430 +0.09(+0.72%)
Jun 23, 2015 12.01 12.03 12.01 12.01 524 -0.04(-0.32%)
Jun 22, 2015 12.00 12.09 12.00 12.05 5,362 +0.31(+2.62%)
Jun 19, 2015 12.33 12.42 11.74 11.74 9,035 -0.50(-4.08%)
Jun 18, 2015 12.36 12.36 12.04 12.24 2,387 -0.10(-0.78%)
Jun 17, 2015 12.24 12.60 12.24 12.33 18,602 +0.24(+1.98%)
Jun 16, 2015 16.32 16.32 11.95 12.09 24,705 -0.09(-0.71%)
Jun 15, 2015 11.95 12.19 11.95 12.18 3,698 +0.22(+1.85%)
Jun 12, 2015 11.96 11.96 11.96 11.96 208 -0.28(-2.27%)
Jun 11, 2015 12.24 12.24 12.24 12.24 957 +0.24(+2.00%)
Jun 10, 2015 12.01 12.01 12.00 12.00 594 +0.00(+0.00%)
Jun 09, 2015 12.00 12.00 11.99 12.00 8,440 +0.09(+0.72%)
Jun 08, 2015 11.91 11.91 11.91 11.91 1,068 -0.09(-0.72%)
Jun 04, 2015 12.00 12.00 12.00 12.00 9,792 -0.01(-0.08%)
Jun 03, 2015 12.07 12.07 12.01 12.01 4,064 +0.01(+0.08%)
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.