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, 2018 25.17 25.96 25.17 25.96 749 +0.96(+3.84%)
May 30, 2018 25.00 25.00 25.00 25.00 202 -0.78(-3.03%)
May 29, 2018 25.18 25.96 25.18 25.78 5,063 +0.11(+0.42%)
May 25, 2018 25.67 25.67 25.67 0 -0.62(-2.37%)
May 24, 2018 25.75 26.30 25.70 26.30 8,551 +0.49(+1.92%)
May 23, 2018 25.56 26.05 25.51 25.80 30,943 +0.28(+1.08%)
May 22, 2018 25.28 25.52 25.28 25.52 3,757 -0.55(-2.12%)
May 21, 2018 25.22 26.08 25.10 26.08 4,755 -0.12(-0.45%)
May 18, 2018 26.20 26.20 26.20 26.20 1,162 -0.04(-0.15%)
May 17, 2018 26.10 26.24 26.10 26.24 3,273 +1.31(+5.28%)
May 16, 2018 24.80 25.50 24.76 24.92 3,737 -1.18(-4.51%)
May 15, 2018 26.10 26.15 26.10 26.10 2,530 -0.04(-0.15%)
May 14, 2018 26.10 26.14 26.10 26.14 1,170 +0.04(+0.15%)
May 10, 2018 26.10 26.10 26.10 27 +0.04(+0.15%)
May 09, 2018 25.75 26.06 25.46 26.06 7,778 +0.60(+2.37%)
May 08, 2018 25.31 25.46 25.14 25.46 4,068 -0.53(-2.05%)
May 02, 2018 25.99 25.99 25.99 0 +0.00(+0.00%)
Apr 30, 2018 25.99 25.99 25.99 139 +0.48(+1.87%)
Apr 27, 2018 25.86 26.13 25.51 25.51 3,498 -0.48(-1.84%)
Apr 26, 2018 25.99 25.99 25.99 25.99 3,432 -0.19(-0.73%)
Apr 25, 2018 26.03 26.18 26.03 26.18 4,328 +0.15(+0.58%)
Apr 24, 2018 26.03 26.03 26.03 26.03 131 +0.39(+1.54%)
Apr 23, 2018 25.67 25.67 25.63 25.63 2,246 -0.11(-0.42%)
Apr 20, 2018 25.08 25.74 25.08 25.74 2,671 +0.63(+2.51%)
Apr 19, 2018 25.15 25.19 25.11 25.11 3,279 -0.04(-0.15%)
Apr 18, 2018 25.15 25.15 25.15 25.15 353 -0.93(-3.56%)
Apr 17, 2018 25.88 26.08 25.88 26.08 781 +0.54(+2.10%)
Apr 12, 2018 25.54 25.54 25.54 159 +0.00(+0.02%)
Apr 11, 2018 25.58 25.98 25.54 25.54 2,383 -0.10(-0.38%)
Apr 10, 2018 25.44 25.63 25.44 25.63 2,884 +0.20(+0.78%)
Apr 09, 2018 25.49 25.49 25.39 25.44 9,388 -0.10(-0.38%)
Apr 06, 2018 25.54 25.54 25.54 25.54 269 -0.10(-0.39%)
Apr 05, 2018 25.63 25.63 25.63 25.63 852 +0.59(+2.36%)
Apr 04, 2018 25.14 25.14 25.04 25.04 4,708 +0.00(+0.00%)
Apr 03, 2018 24.68 25.04 24.68 25.04 4,093 +0.10(+0.40%)
Apr 02, 2018 24.94 24.94 24.94 24.94 220 -0.11(-0.43%)
Mar 29, 2018 25.05 25.05 25.05 0 +0.40(+1.64%)
Mar 27, 2018 24.65 24.65 24.65 1 +0.25(+1.01%)
Mar 26, 2018 24.16 24.52 24.16 24.40 10,278 +0.25(+1.02%)
Mar 23, 2018 24.07 24.16 23.98 24.16 13,091 +0.39(+1.66%)
Mar 22, 2018 24.15 24.15 23.76 23.76 9,239 -0.15(-0.62%)
Mar 21, 2018 23.94 23.94 23.91 23.91 2,937 -0.37(-1.54%)
Mar 20, 2018 24.28 24.28 24.28 24.28 105 +0.01(+0.04%)
Mar 19, 2018 24.33 24.33 24.27 24.27 203 +0.09(+0.37%)
Mar 16, 2018 24.15 24.19 24.15 24.19 4,722 +0.28(+1.15%)
Mar 15, 2018 23.93 23.94 23.91 23.91 3,147 -0.12(-0.49%)
Mar 14, 2018 24.01 24.03 23.91 24.03 923 +0.10(+0.41%)
Mar 13, 2018 24.15 24.15 23.85 23.93 4,256 -0.03(-0.12%)
Mar 12, 2018 23.96 23.96 23.96 23.96 331 -0.16(-0.65%)
Mar 09, 2018 24.12 24.12 24.12 24.12 105 -0.04(-0.16%)
Mar 08, 2018 23.66 24.16 23.64 24.16 2,626 +0.79(+3.38%)
Mar 07, 2018 23.38 23.66 23.37 23.37 1,589 -0.05(-0.21%)
Mar 06, 2018 23.50 23.63 23.42 23.42 1,041 -0.21(-0.88%)
Mar 05, 2018 23.62 23.62 23.62 23.62 496 +0.35(+1.52%)
Mar 02, 2018 23.42 23.42 23.27 23.27 2,182 -0.15(-0.63%)
Mar 01, 2018 23.47 23.47 23.42 23.42 4,192 -0.05(-0.21%)
Feb 28, 2018 23.42 23.47 23.42 23.47 826 +0.00(+0.00%)
Feb 27, 2018 23.47 23.47 23.47 23.47 122 +0.05(+0.21%)
Feb 26, 2018 23.47 23.47 23.37 23.42 1,219 -0.05(-0.21%)
Feb 23, 2018 23.47 23.47 23.47 23.47 926 -0.12(-0.52%)
Feb 22, 2018 23.59 23.59 23.59 23.59 231 -0.06(-0.27%)
Feb 20, 2018 23.65 23.65 23.65 41 +0.05(+0.21%)
Feb 16, 2018 23.60 23.60 23.60 0 -0.05(-0.21%)
Feb 15, 2018 23.37 23.65 23.37 23.65 1,122 +0.29(+1.22%)
Feb 14, 2018 23.17 23.37 23.17 23.37 879 +0.05(+0.21%)
Feb 13, 2018 23.32 23.32 23.17 23.32 5,225 -0.15(-0.63%)
Feb 12, 2018 23.66 23.66 23.47 23.47 5,855 -0.10(-0.41%)
Feb 09, 2018 23.51 23.56 23.47 23.56 2,098 -0.10(-0.42%)
Feb 08, 2018 23.51 23.66 23.51 23.66 1,548 +0.20(+0.84%)
Feb 07, 2018 23.71 23.71 23.47 1,569 -0.25(-1.04%)
Feb 06, 2018 23.75 24.15 23.43 23.71 10,509 -0.25(-1.03%)
Feb 05, 2018 23.96 23.96 23.96 23.96 233 -0.26(-1.09%)
Jan 31, 2018 24.22 24.22 24.22 79 -0.07(-0.27%)
Jan 30, 2018 23.80 23.80 24.29 7,197 +0.49(+2.04%)
Jan 25, 2018 23.80 23.80 23.80 0 +0.03(+0.11%)
Jan 23, 2018 23.77 23.77 23.77 1 -0.03(-0.11%)
Jan 22, 2018 23.57 23.86 23.57 23.80 5,811 +0.20(+0.83%)
Jan 19, 2018 23.31 23.70 23.31 23.61 2,870 +0.37(+1.61%)
Jan 18, 2018 23.11 23.24 23.07 23.23 2,477 -0.17(-0.71%)
Jan 16, 2018 23.40 23.40 23.40 0 +0.38(+1.67%)
Jan 12, 2018 23.01 23.01 23.01 0 +0.05(+0.21%)
Jan 11, 2018 22.97 22.97 22.82 22.97 7,825 -0.04(-0.17%)
Jan 09, 2018 23.00 23.00 23.00 0 +0.08(+0.34%)
Jan 08, 2018 23.36 23.51 22.93 22.93 6,766 -0.79(-3.32%)
Jan 05, 2018 24.54 24.54 23.17 23.71 11,131 -0.97(-3.94%)
Jan 04, 2018 23.03 25.95 22.77 24.69 35,232 +1.48(+6.36%)
Jan 03, 2018 23.07 23.35 22.99 23.21 5,702 +0.13(+0.55%)
Jan 02, 2018 23.39 23.49 23.08 23.08 955 -0.52(-2.21%)
Dec 29, 2017 23.61 23.61 23.61 0 +0.00(+0.00%)
Dec 28, 2017 23.61 23.61 23.61 23.61 127 +0.03(+0.13%)
Dec 27, 2017 23.06 23.59 23.00 23.58 3,455 +0.41(+1.78%)
Dec 21, 2017 23.16 23.16 23.16 72 +0.00(+0.00%)
Dec 20, 2017 22.87 23.16 22.82 23.16 8,088 +0.06(+0.26%)
Dec 19, 2017 23.10 23.10 23.10 23.10 122 -0.17(-0.72%)
Dec 18, 2017 22.77 23.31 22.77 23.27 6,660 -0.08(-0.34%)
Dec 15, 2017 22.69 23.35 22.69 23.35 8,337 +0.48(+2.11%)
Dec 13, 2017 22.87 22.87 22.87 2 +0.00(+0.00%)
Dec 12, 2017 22.87 22.87 22.87 22.87 203 +0.00(+0.00%)
Dec 11, 2017 22.70 22.87 22.70 22.87 500 -0.05(-0.21%)
Dec 08, 2017 22.92 22.92 22.92 22.92 151 -0.09(-0.39%)
Dec 07, 2017 22.62 23.00 22.61 23.00 1,733 +0.41(+1.83%)
Dec 06, 2017 22.75 22.85 21.16 22.59 11,570 -0.22(-0.95%)
Dec 05, 2017 22.75 22.81 22.75 22.81 2,160 +0.03(+0.13%)
Dec 04, 2017 22.84 22.88 22.74 22.78 3,028 -0.16(-0.69%)
Dec 01, 2017 22.67 22.94 22.67 22.94 16,676 -0.04(-0.17%)
Nov 30, 2017 22.67 22.98 22.67 22.98 692 +0.30(+1.34%)
Nov 29, 2017 22.67 22.70 22.67 22.67 3,317 -0.30(-1.28%)
Nov 28, 2017 22.98 23.00 22.97 22.97 926 +0.05(+0.21%)
Nov 27, 2017 22.92 22.92 22.92 22.92 122 -0.09(-0.38%)
Nov 24, 2017 22.67 23.00 22.67 23.00 228 +0.33(+1.48%)
Nov 21, 2017 22.67 23.00 22.67 22.67 2 -0.01(-0.04%)
Nov 20, 2017 22.67 22.68 22.67 22.68 2,364 -0.02(-0.09%)
Nov 17, 2017 22.87 22.87 22.67 22.70 1,752 +0.01(+0.04%)
Nov 16, 2017 22.92 22.92 22.69 22.69 854 +0.02(+0.09%)
Nov 15, 2017 22.67 22.87 22.67 22.67 2,569 -0.20(-0.86%)
Nov 14, 2017 22.67 22.87 22.67 22.87 871 +0.20(+0.87%)
Nov 13, 2017 22.83 22.83 22.62 22.67 3,275 -0.16(-0.69%)
Nov 10, 2017 23.53 23.53 22.73 22.83 1,241 -0.09(-0.39%)
Nov 09, 2017 23.11 23.21 22.92 22.92 4,780 -0.30(-1.27%)
Nov 08, 2017 23.21 23.21 23.11 23.21 15,888 -0.03(-0.13%)
Nov 06, 2017 23.24 23.24 23.24 0 -0.05(-0.23%)
Nov 03, 2017 23.19 23.30 23.17 23.30 1,946 +0.12(+0.54%)
Nov 02, 2017 23.29 23.31 23.11 23.17 2,659 +0.06(+0.25%)
Nov 01, 2017 23.11 23.11 23.11 23.11 250 +0.04(+0.17%)
Oct 31, 2017 23.11 23.11 23.07 23.07 1,196 -0.09(-0.38%)
Oct 30, 2017 23.36 23.36 23.16 23.16 500 -0.05(-0.21%)
Oct 26, 2017 23.21 23.21 23.21 26 +0.05(+0.21%)
Oct 24, 2017 23.16 23.16 23.16 10 +0.05(+0.21%)
Oct 23, 2017 22.82 23.32 22.79 23.11 5,007 -0.15(-0.63%)
Oct 20, 2017 23.27 23.31 23.26 23.26 9,026 +0.05(+0.21%)
Oct 16, 2017 23.21 23.21 23.21 26 -0.20(-0.84%)
Oct 12, 2017 23.41 23.41 23.41 49 +0.00(+0.00%)
Oct 11, 2017 23.58 23.58 23.35 23.41 4,586 -0.03(-0.13%)
Oct 09, 2017 23.44 23.44 23.44 98 -0.02(-0.08%)
Oct 06, 2017 23.46 23.46 23.46 23.46 497 -0.12(-0.50%)
Oct 05, 2017 23.36 23.58 23.31 23.57 4,619 +0.08(+0.33%)
Oct 04, 2017 23.06 23.50 23.06 23.50 1,741 +0.57(+2.48%)
Oct 03, 2017 23.35 23.35 22.93 22.93 3,431 -0.42(-1.80%)
Oct 02, 2017 23.52 23.52 23.04 23.35 1,508 +0.00(+0.00%)
Sep 29, 2017 22.57 23.35 22.57 23.35 8,812 +0.73(+3.25%)
Sep 28, 2017 22.44 22.61 22.43 22.61 2,332 +0.14(+0.61%)
Sep 27, 2017 22.62 22.62 22.44 22.48 1,059 +0.49(+2.23%)
Sep 25, 2017 21.99 21.99 21.99 131 -1.27(-5.47%)
Sep 22, 2017 22.77 23.44 22.75 23.26 4,733 -0.32(-1.37%)
Sep 21, 2017 23.50 23.58 22.97 23.58 3,132 +0.08(+0.33%)
Sep 20, 2017 23.50 23.51 23.50 23.51 2,827 +0.35(+1.52%)
Sep 19, 2017 23.02 23.35 22.83 23.15 6,105 -0.06(-0.25%)
Sep 18, 2017 22.92 23.35 22.80 23.21 10,389 +0.31(+1.37%)
Sep 15, 2017 23.14 23.35 22.43 22.90 39,256 -0.29(-1.27%)
Sep 14, 2017 23.02 23.38 22.90 23.19 15,693 +0.25(+1.11%)
Sep 13, 2017 22.74 23.38 22.74 22.94 9,282 -0.10(-0.43%)
Sep 12, 2017 23.02 23.18 22.77 23.04 7,465 +0.02(+0.09%)
Sep 11, 2017 22.78 23.75 22.72 23.02 14,445 +0.87(+3.94%)
Sep 08, 2017 22.31 23.16 22.13 22.14 10,842 +0.34(+1.57%)
Sep 07, 2017 21.66 22.38 21.61 21.80 13,917 -0.60(-2.67%)
Sep 06, 2017 21.92 22.43 21.92 22.40 16,663 +0.41(+1.87%)
Sep 05, 2017 20.86 22.13 20.85 21.99 23,801 +1.13(+5.40%)
Sep 01, 2017 20.67 20.86 20.67 20.86 662 +0.38(+1.87%)
Aug 31, 2017 20.57 21.06 20.48 20.48 138,488 -0.09(-0.43%)
Aug 30, 2017 20.57 20.81 20.47 20.57 119,190 +0.10(+0.48%)
Aug 29, 2017 20.66 21.25 20.47 20.47 10,323 +0.00(+0.00%)
Aug 28, 2017 20.57 20.81 19.83 20.47 9,920 +0.00(+0.00%)
Aug 25, 2017 20.47 20.57 20.47 20.47 4,255 -0.10(-0.48%)
Aug 24, 2017 20.57 20.58 20.57 20.57 13,277 +0.00(+0.00%)
Aug 23, 2017 20.57 20.65 20.57 20.57 13,964 -0.01(-0.05%)
Aug 22, 2017 20.57 20.58 20.47 20.58 12,337 -0.03(-0.14%)
Aug 21, 2017 20.57 20.61 20.57 20.61 22,661 +0.04(+0.19%)
Aug 18, 2017 20.57 20.58 20.56 20.57 41,815 +0.05(+0.24%)
Aug 16, 2017 20.52 20.52 20.52 60 +0.18(+0.87%)
Aug 15, 2017 20.49 20.49 20.22 20.34 2,450 -0.23(-1.10%)
Aug 14, 2017 20.81 20.81 20.57 20.57 1,565 -0.05(-0.24%)
Aug 11, 2017 20.57 21.25 20.57 20.62 16,351 -0.20(-0.94%)
Aug 10, 2017 21.25 21.25 20.81 20.81 10,969 -0.44(-2.07%)
Aug 09, 2017 21.30 21.30 21.25 21.25 1,773 +0.00(+0.00%)
Aug 08, 2017 21.69 21.69 21.06 21.25 11,098 -0.20(-0.91%)
Aug 07, 2017 21.40 22.13 21.40 21.45 11,275 -0.10(-0.45%)
Aug 04, 2017 21.60 21.60 21.55 21.55 5,800 +0.00(+0.00%)
Aug 03, 2017 21.55 21.55 21.55 21.55 642 +0.00(+0.00%)
Aug 02, 2017 21.55 21.55 21.55 21.55 1,140 +0.00(+0.00%)
Aug 01, 2017 21.62 21.66 21.55 21.55 6,432 +0.10(+0.46%)
Jul 31, 2017 21.55 21.86 21.45 21.45 8,766 -0.26(-1.20%)
Jul 28, 2017 21.71 21.71 21.71 21.71 218 -0.08(-0.37%)
Jul 27, 2017 21.99 21.99 21.79 21.79 804 -0.49(-2.20%)
Jul 26, 2017 22.04 22.28 22.04 22.28 735 -0.13(-0.57%)
Jul 25, 2017 22.39 22.43 22.35 22.41 8,084 -0.02(-0.09%)
Jul 24, 2017 22.34 22.43 22.09 22.43 2,064 +0.10(+0.44%)
Jul 21, 2017 22.03 22.33 21.99 22.33 2,900 +0.78(+3.64%)
Jul 19, 2017 21.55 21.55 21.55 0 -0.48(-2.18%)
Jul 18, 2017 21.79 22.03 21.45 22.03 4,146 +0.33(+1.54%)
Jul 17, 2017 21.84 22.03 21.69 21.69 2,740 +0.24(+1.14%)
Jul 14, 2017 21.60 21.60 21.40 21.45 1,701 +0.20(+0.92%)
Jul 13, 2017 21.25 21.54 21.19 21.25 12,877 +0.00(+0.00%)
Jul 12, 2017 21.25 21.27 21.16 21.25 6,739 -0.02(-0.09%)
Jul 11, 2017 21.20 21.76 21.20 21.27 7,340 -0.02(-0.09%)
Jul 10, 2017 21.43 21.45 21.29 21.29 3,751 -0.21(-0.96%)
Jul 07, 2017 21.25 21.51 21.20 21.50 7,173 +0.25(+1.15%)
Jul 06, 2017 21.25 21.25 21.23 21.25 5,567 -0.00(-0.00%)
Jul 05, 2017 21.61 21.61 21.25 21.25 648 -0.43(-1.99%)
Jul 03, 2017 21.68 21.68 21.68 21.68 0 +0.00(+0.00%)
Jun 29, 2017 21.68 21.68 21.68 0 -0.31(-1.42%)
Jun 26, 2017 22.00 22.00 22.00 20 +0.89(+4.22%)
Jun 23, 2017 21.19 22.04 21.11 21.11 1,160 -0.92(-4.18%)
Jun 22, 2017 22.04 22.04 22.03 22.03 406 -0.01(-0.04%)
Jun 16, 2017 22.04 22.04 22.04 0 +0.02(+0.09%)
Jun 15, 2017 22.02 22.02 22.02 22.02 187 +0.86(+4.07%)
Jun 14, 2017 21.21 21.21 21.06 21.15 695 +0.49(+2.37%)
Jun 09, 2017 20.67 20.67 20.67 116 +0.20(+0.96%)
Jun 07, 2017 20.47 20.47 20.47 0 -0.18(-0.85%)
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.