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: 1 Year, From 05-MAY-2014 TO 05-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
05/05/2015 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
02/05/2015 12.3304 12.3304 12.3304 12.3304 00
02/04/2015 12.3001 12.3304 12.3001 12.3304 205
02/03/2015 12.47 12.47 12.47 12.47 00
02/02/2015 12.47 12.47 12.47 12.47 00
01/30/2015 12.47 12.47 12.47 12.47 270
01/29/2015 12.27 12.27 12.27 12.27 174
01/28/2015 12.3001 12.3001 12.3 12.3 200
01/27/2015 12.32 12.32 12.3 12.3 500
01/26/2015 12.04 12.45 12.04 12.45 201
01/23/2015 12.15 12.27 12.15 12.27 4,428
01/22/2015 12.25 12.49 12.25 12.3724 10,786
01/21/2015 12 12.49 12 12.35 17,153
01/20/2015 11.9698 11.99 11.9698 11.99 1,245
01/16/2015 12 12 12 12 00
01/15/2015 12 12 12 12 1,218
01/14/2015 11.92 12.06 11.92 11.94 5,954
01/13/2015 11.95 12.3 11.88 12.0899 5,379
01/12/2015 12 12.28 11.96 12.28 800
01/09/2015 12 12 11.85 11.92 697
01/08/2015 11.83 11.905 11.83 11.905 550
01/07/2015 11.9 11.9 11.9 11.9 300
01/06/2015 11.91 11.91 11.91 11.91 200
01/05/2015 11.86 12 11.85 11.91 3,203
01/02/2015 11.89 12.05 11.89 11.9 1,178
12/31/2014 11.9 11.9 11.9 11.9 00
12/30/2014 11.9 11.9 11.9 11.9 00
12/29/2014 11.8 11.9 11.8 11.9 1,296
12/26/2014 11.79 11.79 11.79 11.79 00
12/24/2014 11.79 11.79 11.79 11.79 1,027
12/23/2014 11.77 11.8 11.77 11.8 298
12/22/2014 11.77 11.77 11.77 11.77 00
12/19/2014 11.77 11.77 11.77 11.77 1,069
12/18/2014 11.8325 11.8325 11.8325 11.8325 00
12/17/2014 11.8325 11.8325 11.8325 11.8325 338
12/16/2014 11.7701 11.989 11.77 11.989 1,001
12/15/2014 11.77 11.7701 11.77 11.7701 2,662
12/12/2014 11.78 11.78 11.75 11.75 357
12/11/2014 11.82 11.82 11.72 11.72 586
12/10/2014 11.66 11.66 11.66 11.66 00
12/09/2014 11.73 11.73 11.6 11.66 2,268
12/08/2014 11.69 11.69 11.69 11.69 356
12/05/2014 11.96 11.96 11.96 11.96 479
12/04/2014 11.7707 11.78 11.7432 11.78 1,439
12/03/2014 11.75 11.75 11.75 11.75 00
12/02/2014 11.75 11.75 11.75 11.75 1,411
12/01/2014 11.55 11.55 11.55 11.55 00
11/28/2014 11.55 11.55 11.55 11.55 00
11/26/2014 11.55 11.55 11.55 11.55 00
11/25/2014 11.66 11.715 11.5 11.55 2,500
11/24/2014 11.69 11.7 11.6 11.65 1,438
11/21/2014 12.25 12.3043 11.34 11.65 40,709
11/20/2014 12.03 12.03 12.03 12.03 100
11/19/2014 12.04 12.04 12.04 12.04 100
11/18/2014 12 12.0501 12 12.05 6,290
11/17/2014 12.05 12.05 12.05 12.05 100
11/14/2014 12.1 12.1 12.1 12.1 100
11/13/2014 12.052 12.052 12.052 12.052 125
11/12/2014 12.02 12.0568 12.02 12.02 2,857
11/11/2014 12.25 12.25 12.25 12.25 00
11/10/2014 12.25 12.25 12.25 12.25 500
11/07/2014 12 12 11.99 12 7,527
11/06/2014 12.49 12.49 12.49 12.49 00
11/05/2014 12.49 12.49 12.49 12.49 00
11/04/2014 12.3 12.49 12.3 12.49 756
11/03/2014 12 12 12 12 00
10/31/2014 12 12 12 12 10,000
10/30/2014 12.01 12.06 12 12.06 562
10/29/2014 12.24 12.24 12.24 12.24 200
10/28/2014 12.1704 12.1704 12.1704 12.1704 1,000
10/27/2014 11.91 11.91 11.91 11.91 00
10/24/2014 11.82 11.982 11.82 11.91 407
10/23/2014 12.2 12.2 12.2 12.2 00
10/22/2014 12.25 12.25 12.2 12.2 2,200
10/21/2014 12.2 12.24 12.2 12.24 200
10/20/2014 12.2 12.2 12.2 12.2 100
10/17/2014 11.75 12.24 11.75 12.24 282
10/16/2014 11.6 12 11.6 12 34,968
10/15/2014 11.6 11.6 11.6 11.6 00
10/14/2014 11.56 11.6 11.56 11.6 5,200
10/13/2014 11.1101 11.1101 11.1101 11.1101 00
10/10/2014 11.11 11.1101 11.11 11.1101 1,482
10/09/2014 11.55 11.55 11.55 11.55 00
10/08/2014 11.52 11.55 11.52 11.55 2,612
10/07/2014 11.79 11.79 11.79 11.79 00
10/06/2014 11.79 11.79 11.79 11.79 00
10/03/2014 11.79 11.79 11.79 11.79 00
10/02/2014 11.79 11.79 11.79 11.79 00
10/01/2014 11.79 11.79 11.79 11.79 00
09/30/2014 11.79 11.79 11.79 11.79 00
09/29/2014 11.79 11.79 11.79 11.79 00
09/26/2014 11.79 11.79 11.79 11.79 00
09/25/2014 11.5 11.79 11.5 11.79 1,626
09/24/2014 11.5 11.5 11.5 11.5 00
09/23/2014 11.5 11.5 11.5 11.5 00
09/22/2014 11.5 11.5 11.5 11.5 00
09/19/2014 11.52 11.52 11.5 11.5 1,008
09/18/2014 11.5301 11.5301 11.5301 11.5301 103
09/17/2014 11.79 11.79 11.79 11.79 00
09/16/2014 11.79 11.79 11.79 11.79 00
09/15/2014 11.79 11.79 11.79 11.79 333
09/12/2014 11.7 11.79 11.6999 11.79 1,605
09/11/2014 11.6999 11.6999 11.6999 11.6999 100
09/10/2014 11.7 11.7 11.7 11.7 00
09/09/2014 11.7 11.7 11.7 11.7 00
09/08/2014 11.33 11.75 11.33 11.7 590
09/05/2014 11.75 11.75 11.65 11.65 1,400
09/04/2014 11.23 11.75 11.21 11.5 7,720
09/03/2014 11.33 11.33 11.33 11.33 00
09/02/2014 11.33 11.33 11.33 11.33 00
08/29/2014 11.33 11.33 11.33 11.33 00
08/28/2014 11.33 11.33 11.33 11.33 00
08/27/2014 11.2513 11.45 11.25 11.33 1,736
08/26/2014 11.3001 11.75 11.3001 11.4295 540
08/25/2014 11.81 11.81 11.81 11.81 00
08/22/2014 12.27 12.27 11.7005 11.81 1,030
08/21/2014 11.49 12.9 11.42 12.1 15,612
08/20/2014 11.4499 11.4499 11.4475 11.4475 200
08/19/2014 11.4099 11.4099 11.38 11.3999 800
08/18/2014 11.98 11.98 11.4699 11.4699 6,635
08/15/2014 11.33 12.05 11.2999 12.05 41,609
08/14/2014 11.09 12 11.07 11.46 24,026
08/13/2014 11.0499 11.85 10.9699 11.345 16,116
08/12/2014 11 11.4 10.92 11.05 8,651
08/11/2014 10.65 11.4 10.65 10.8899 13,057
08/08/2014 11 11 11 11 00
08/07/2014 10.91 11 10.91 11 1,719
08/06/2014 11 11 11 11 00
08/05/2014 11.4 11.4 11 11 664
08/04/2014 11.49 11.49 11.49 11.49 00
08/01/2014 11.39 11.49 11.39 11.49 5,690
07/31/2014 11.24 11.24 11.24 11.24 1,191
07/30/2014 11.1 11.1 11.1 11.1 00
07/29/2014 11.1 11.1 11.1 11.1 100
07/28/2014 11 11 11 11 439
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
*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?