CZFC

Citizens First Corporation Historical Stock Prices

$10.65
*  
0.50
4.48%
Get CZFC Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  11  10.65  10.65  10.65 211
07/25/2014 10.65 10.65 10.65 10.65 211
07/24/2014 10.81 11.15 10.81 11.15 500
07/23/2014 10.71 10.71 10.71 10.71 103
07/22/2014 10.87 10.87 10.66 10.66 300
07/21/2014 10.97 10.97 10.4 10.9 8,581
07/18/2014 10.55 10.55 10.35 10.35 400
07/17/2014 10.41 10.7 10.35 10.61 41,400
07/16/2014 10.76 10.76 10.49 10.49 4,200
07/15/2014 10.66 10.66 10.48 10.48 2,000
07/14/2014 10.67 10.67 10.67 10.67 00
07/11/2014 10.43 10.67 10.43 10.67 2,000
07/10/2014 10.9 10.9 10.9 10.9 00
07/09/2014 10.9 10.9 10.9 10.9 00
07/08/2014 10.94 10.94 10.9 10.9 211
07/07/2014 10.5 10.712 10.35 10.6 2,582
07/03/2014 10.35 10.35 10.35 10.35 00
07/02/2014 10.351 10.351 10.35 10.35 505
07/01/2014 11.13 11.13 11.12 11.12 288
06/30/2014 10.9999 10.9999 10.9999 10.9999 00
06/27/2014 10.9999 10.9999 10.9999 10.9999 00
06/26/2014 10.9118 11 10.9118 10.9999 1,706
06/25/2014 10.99 10.99 10.99 10.99 00
06/24/2014 10.99 10.99 10.99 10.99 00
06/23/2014 10.95 11 10.85 10.99 1,611
06/20/2014 10.73 10.75 10.73 10.75 6,828
06/19/2014 10.75 10.75 10.75 10.75 103
06/18/2014 11 11 11 11 00
06/17/2014 11 11 11 11 00
06/16/2014 11 11 11 11 00
06/13/2014 11 11 11 11 00
06/12/2014 11.051 11.06 11 11 3,524
06/11/2014 10.93 11 10.93 11 2,326
06/10/2014 10.7 10.7 10.7 10.7 00
06/09/2014 10.7 10.7 10.7 10.7 00
06/06/2014 10.7 10.7 10.7 10.7 00
06/05/2014 10.7 10.7 10.7 10.7 00
06/04/2014 10.7 10.7 10.7 10.7 00
06/03/2014 10.7 10.7 10.7 10.7 00
06/02/2014 10.7 10.7 10.7 10.7 00
05/30/2014 10.7 10.7 10.7 10.7 00
05/29/2014 10.7 10.7 10.7 10.7 00
05/28/2014 10.7 10.7 10.7 10.7 100
05/27/2014 10.73 10.73 10.73 10.73 100
05/23/2014 10.52 10.56 10.41 10.56 4,113
05/22/2014 10.54 10.54 10.53 10.53 513
05/21/2014 10.78 10.78 10.78 10.78 3,022
05/20/2014 10.8 10.8 10.8 10.8 00
05/19/2014 10.8 10.8 10.8 10.8 240
05/16/2014 10.85 10.85 10.83 10.85 990
05/15/2014 10.7 10.7 10.7 10.7 00
05/14/2014 10.7 10.7 10.7 10.7 00
05/13/2014 10.8 10.8 10.64 10.7 1,000
05/12/2014 10.75 10.75 10.75 10.75 00
05/09/2014 10.75 10.75 10.75 10.75 00
05/08/2014 10.8 10.84 10.59 10.75 1,000
05/07/2014 10.75 10.75 10.55 10.7 2,300
05/06/2014 10.45 10.45 10.45 10.45 00
05/05/2014 10.45 10.45 10.45 10.45 00
05/02/2014 10.45 10.45 10.45 10.45 00
05/01/2014 10.45 10.45 10.45 10.45 00
04/30/2014 10.41 11.2 10.41 10.45 1,410
04/29/2014 10.43 10.43 10.43 10.43 00
04/28/2014 10.43 10.43 10.43 10.43 00
04/25/2014 10.61 10.61 10.43 10.43 1,314
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?