CZFC

Citizens First Corporation Historical Stock Prices

$12.6
*  
unch
unch
Get CZFC Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading CZFC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.35 N/A N/A  12.60 0
05/06/2015 12.6 12.6 12.6 12.6 00
05/05/2015 12.47 12.6 12.35 12.6 4,277
05/04/2015 12.5 12.5 12.31 12.31 4,142
05/01/2015 12.5 12.51 12.5 12.5 2,000
04/30/2015 12.39 12.5 12.39 12.5 4,400
04/29/2015 12.5 12.5 12.5 12.5 00
04/28/2015 12.75 12.75 12.46 12.5 5,875
04/27/2015 12.35 12.61 12.33 12.48 14,014
04/24/2015 12.35 12.5 12.35 12.43 3,268
04/23/2015 12.4199 12.4199 12.28 12.3 9,812
04/22/2015 12.3 12.3 12.3 12.3 00
04/21/2015 12.3 12.3 12.3 12.3 00
04/20/2015 12.45 12.45 12.25 12.3 2,820
04/17/2015 12.5 12.63 12.19 12.63 15,025
04/16/2015 12.121 12.4 12.121 12.4 1,656
04/15/2015 12 12 12 12 00
04/14/2015 12.25 12.25 12 12 7,677
04/13/2015 12.27 12.27 12.27 12.27 00
04/10/2015 12.27 12.27 12.27 12.27 00
04/09/2015 12.27 12.27 12.27 12.27 100
04/08/2015 12.25 12.25 12.25 12.25 217
04/07/2015 12.27 12.27 12.27 12.27 00
04/06/2015 12.27 12.27 12.27 12.27 00
04/02/2015 12.27 12.27 12.27 12.27 183
04/01/2015 12.27 12.27 12.27 12.27 00
03/31/2015 12.27 12.27 12.27 12.27 00
03/30/2015 12.27 12.27 12.27 12.27 817
03/27/2015 12.5 12.5 12.085 12.09 5,221
03/26/2015 12.6 12.6 12.6 12.6 00
03/25/2015 12.6 12.6 12.6 12.6 00
03/24/2015 12.6 12.6 12.6 12.6 00
03/23/2015 12.6 12.6 12.6 12.6 00
03/20/2015 12.6 12.6 12.6 12.6 00
03/19/2015 12.6 12.6 12.22 12.6 3,479
03/18/2015 12.69 12.69 12.69 12.69 00
03/17/2015 12.69 12.69 12.69 12.69 00
03/16/2015 12.69 12.69 12.69 12.69 00
03/13/2015 12.69 12.69 12.69 12.69 115
03/12/2015 12.44 12.536 12.44 12.536 2,810
03/11/2015 12.355 12.355 12.355 12.355 100
03/10/2015 12.49 12.49 12.49 12.49 00
03/09/2015 12.49 12.49 12.49 12.49 930
03/06/2015 12.47 12.49 12.47 12.49 455
03/05/2015 12.3 12.3 12.3 12.3 00
03/04/2015 12.3646 12.3646 12.3 12.3 1,446
03/03/2015 12.4204 12.4204 12.4204 12.4204 00
03/02/2015 12.4204 12.4204 12.4204 12.4204 00
02/27/2015 12.4204 12.4204 12.4204 12.4204 253
02/26/2015 12.4 12.4 12.4 12.4 00
02/25/2015 12.4 12.4 12.4 12.4 00
02/24/2015 12.4 12.4 12.4 12.4 00
02/23/2015 12.41 12.41 12.4 12.4 392
02/20/2015 12.327 12.327 12.327 12.327 00
02/19/2015 12.327 12.327 12.327 12.327 00
02/18/2015 12.327 12.327 12.327 12.327 00
02/17/2015 12.33 12.33 12.327 12.327 250
02/13/2015 12.3 12.3 12.3 12.3 00
02/12/2015 12.3 12.3 12.3 12.3 00
02/11/2015 12.3 12.3 12.3 12.3 00
02/10/2015 12.44 12.44 12.3 12.3 4,250
02/09/2015 12.3304 12.3304 12.3304 12.3304 00
02/06/2015 12.3304 12.3304 12.3304 12.3304 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?