CZFC - Citizens First Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201826.0526.0525.9025.9025.903,178
Jul 19, 201826.0526.0526.0526.0526.05200
Jul 18, 201826.0526.0526.0526.0526.05-
Jul 17, 201826.0526.0526.0526.0526.05-
Jul 16, 201826.0526.0526.0526.0526.05-
Jul 13, 201826.0526.0526.0526.0526.05-
Jul 12, 201826.0526.0526.0526.0526.051,700
Jul 11, 201826.0526.5126.0526.5126.51500
Jul 10, 201826.0526.0526.0526.0526.05100
Jul 09, 201826.0526.0526.0526.0526.05-
Jul 06, 201826.0526.0526.0526.0526.05-
Jul 05, 201826.0526.0526.0526.0526.05100
Jul 03, 201826.4226.4826.4226.4826.48400
Jul 02, 201826.0526.5426.0526.5426.541,300
Jun 29, 201826.0826.0826.0826.0826.08-
Jun 28, 201826.0826.0826.0826.0826.08-
Jun 27, 201825.7826.2025.6026.0826.08900
Jun 26, 201825.6025.6025.6025.6025.60-
Jun 25, 201825.9125.9124.1125.6025.602,100
Jun 22, 201825.8625.8625.6025.6025.602,600
Jun 21, 201825.9025.9025.6625.6725.673,300
Jun 20, 201826.0026.2825.9525.9525.951,400
Jun 19, 201825.6026.3025.5925.8025.804,400
Jun 18, 201826.1526.5525.6025.7625.764,200
Jun 15, 201826.0026.5526.0026.5526.551,600
Jun 14, 201826.5026.5026.0026.0026.001,100
Jun 13, 201826.6526.7626.6526.6626.663,000
Jun 12, 201826.6026.6826.6026.6826.68500
Jun 11, 201826.6026.6026.6026.6026.60-
Jun 08, 201826.6426.8326.4526.6026.603,900
Jun 07, 201826.4726.6426.3226.6426.641,600
Jun 06, 201826.0526.2126.0026.0026.003,500
Jun 05, 201826.6426.6426.0626.0626.06400
Jun 04, 201826.5026.6526.5026.6526.652,400
Jun 01, 201826.1026.4826.0926.4826.483,400
May 31, 201825.4626.2625.4626.2626.26700
May 30, 201825.2925.2925.2925.2925.29200
May 29, 201825.4726.2625.4726.0826.085,000
May 25, 201826.1526.1725.9725.9725.973,900
May 24, 201826.0526.6026.0026.6026.608,500
May 23, 201825.8626.3525.8026.1026.1030,600
May 22, 201825.5725.8225.5725.8225.823,700
May 21, 201825.5126.3825.3926.3826.384,700
May 18, 201826.5026.5026.5026.5026.501,100
May 17, 201826.4026.5426.4026.5426.543,200
May 16, 201825.0925.8025.0525.2125.213,700
May 15, 201826.4026.4526.4026.4026.402,500
May 14, 201826.4026.4426.4026.4426.441,200
May 11, 201826.4026.4026.4026.4026.40-
May 10, 201826.4026.4026.4026.4026.402,700
May 09, 201826.0526.3625.7526.3626.367,700
May 08, 201825.6025.7525.4325.7525.754,000
May 07, 201826.3626.3626.3626.3626.36-
May 04, 201826.3626.3626.3626.3626.36-
May 03, 201826.3626.3626.3626.3626.36-
May 03, 20180.07 Dividend
May 02, 201826.3626.3626.3626.3626.29300
May 01, 201826.3626.3626.3626.3626.29-
Apr 30, 201826.3626.3626.3626.3626.29100
Apr 27, 201826.2326.5025.8825.8825.813,400
Apr 26, 201826.3626.3626.3626.3626.293,400
Apr 25, 201826.4026.5526.4026.5526.484,300
Apr 24, 201826.4026.4026.4026.4026.33100
Apr 23, 201826.0426.0426.0026.0025.932,200
Apr 20, 201825.4426.1125.4426.1126.042,600
Apr 19, 201825.5125.5525.4725.4725.403,200
Apr 18, 201825.5125.5125.5125.5125.44300
Apr 17, 201826.2526.4526.2526.4526.38800
Apr 16, 201825.9125.9125.9125.9125.84-
Apr 13, 201825.9125.9125.9125.9125.84-
Apr 12, 201825.6625.9925.4925.9125.841,100
Apr 11, 201825.9426.3525.9025.9025.832,400
Apr 10, 201825.8026.0025.8026.0025.932,800
Apr 09, 201825.8525.8525.7525.8025.739,300
Apr 06, 201825.9025.9025.9025.9025.83300
Apr 05, 201826.0026.0026.0026.0025.93800
Apr 04, 201825.5025.5025.4025.4025.334,600
Apr 03, 201825.0325.4025.0325.4025.334,000
Apr 02, 201825.3025.3025.3025.3025.23200
Mar 29, 201825.4525.4525.4025.4125.341,200
Mar 28, 201825.0025.0025.0025.0024.93-
Mar 27, 201825.0825.0824.7525.0024.938,500
Mar 26, 201824.5024.8724.5024.7524.6810,100
Mar 23, 201824.4124.5024.3224.5024.4312,900
Mar 22, 201824.4924.4924.0524.1024.049,100
Mar 21, 201824.2824.2824.2524.2524.192,900
Mar 20, 201824.6324.6324.6324.6324.56100
Mar 19, 201824.6824.6824.6224.6224.55200
Mar 16, 201824.4924.5324.4924.5324.464,700
Mar 15, 201824.2724.2824.2524.2524.193,100
Mar 14, 201824.3524.3724.2524.3724.31900
Mar 13, 201824.4924.4924.1924.2724.214,200
Mar 12, 201824.3024.3024.3024.3024.24300
Mar 09, 201824.4624.4624.4624.4624.40100
Mar 08, 201824.0024.5023.9824.5024.432,600
Mar 07, 201823.7124.0023.7023.7023.641,600
Mar 06, 201823.8323.9723.7523.7523.691,000
Mar 05, 201823.9623.9623.9623.9623.90500
Mar 02, 201823.7523.7523.6023.6023.542,200
Mar 01, 201823.8023.8023.7523.7523.694,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...