CZFC - Citizens First Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 201925.6825.6825.6825.6825.68-
Jun 28, 201925.2925.7225.2925.6825.6817,200
Jun 27, 201924.7325.5024.7325.5025.501,800
Jun 26, 201925.1125.1725.0325.0925.098,000
Jun 25, 201924.8525.2024.8525.0425.041,400
Jun 24, 201925.0325.0324.9425.0025.00900
Jun 21, 201925.3225.3224.8925.2125.215,800
Jun 20, 201925.3925.3925.0925.2925.292,100
Jun 19, 201925.6325.6325.3225.4325.432,100
Jun 18, 201925.2425.5925.2425.5925.5917,000
Jun 17, 201925.2525.2525.2525.2525.2510,800
Jun 14, 201925.2025.2525.2025.2525.259,700
Jun 13, 201924.8325.1324.8325.1025.1013,300
Jun 12, 201924.6724.6824.6724.6824.6810,800
Jun 11, 201924.6724.6824.4524.5024.502,400
Jun 10, 201924.5324.5324.5324.5324.53100
Jun 07, 201924.5324.5324.5324.5324.53300
Jun 06, 201924.6024.6024.4624.5824.5815,200
Jun 05, 201924.6024.8324.5224.7124.713,100
Jun 04, 201924.4324.7424.3924.6524.6513,900
Jun 03, 201924.1324.3524.1324.3524.3513,900
May 31, 201924.1524.1824.1024.1124.1127,500
May 30, 201924.5024.5124.1924.4024.403,600
May 29, 201924.4124.6824.4024.6824.688,400
May 28, 201924.7324.7324.7324.7324.73100
May 24, 201924.6824.7324.6824.7324.738,200
May 23, 201924.5724.5724.5724.5724.57100
May 22, 201925.0825.0825.0325.0325.037,900
May 21, 201925.3325.4225.2825.4225.424,100
May 20, 201925.4325.4325.3525.3525.351,200
May 17, 201925.0725.1525.0725.1525.151,700
May 16, 201924.9524.9524.9524.9524.95100
May 15, 201924.8924.8924.5524.6524.658,500
May 14, 201924.8725.1424.8725.0925.09500
May 13, 201924.9924.9924.9124.9124.91900
May 10, 201925.3925.3924.9825.1325.1313,300
May 09, 201924.8525.3024.8525.3025.3020,000
May 08, 201925.3325.4525.3025.3025.3013,500
May 07, 201925.4425.4425.2725.3025.3018,800
May 06, 201925.2525.7125.2525.3725.3717,200
May 03, 201925.2525.3725.2525.3425.349,500
May 02, 201925.3025.3025.1925.2525.257,400
May 01, 201925.2925.2925.0225.2025.203,600
May 01, 20190.07 Dividend
Apr 30, 201925.1225.3525.1225.2025.1311,700
Apr 29, 201924.9525.1624.9525.0424.9737,600
Apr 26, 201924.7524.9024.7524.9024.838,600
Apr 25, 201924.6624.8624.6524.7524.6812,800
Apr 24, 201924.7524.7624.6924.7424.6710,900
Apr 23, 201924.7525.0024.7524.8524.788,400
Apr 22, 201924.8224.8224.8224.8224.75-
Apr 18, 201924.7924.8524.7924.8224.756,600
Apr 17, 201925.0025.0024.8124.8124.7419,100
Apr 16, 201924.8524.8824.8024.8824.8120,400
Apr 15, 201924.9024.9024.7224.7324.662,000
Apr 12, 201925.0325.0524.7924.8724.8040,900
Apr 11, 201924.9024.9024.8724.8724.8024,400
Apr 10, 201924.8024.9124.8024.9124.8417,500
Apr 09, 201924.8024.9224.7924.8224.752,700
Apr 08, 201924.9725.0024.9024.9024.835,100
Apr 05, 201924.6025.0024.6025.0024.933,700
Apr 04, 201924.9925.0024.9024.9024.839,700
Apr 03, 201925.1125.1424.9825.0024.939,500
Apr 02, 201924.8724.9924.7624.7624.693,800
Apr 01, 201924.9525.1824.9525.1825.112,100
Mar 29, 201924.5124.9324.5124.8124.742,300
Mar 28, 201924.5325.1824.5224.7524.684,100
Mar 27, 201924.6424.9824.6424.9824.911,100
Mar 26, 201924.6124.6124.6124.6124.54-
Mar 25, 201924.6124.6124.6124.6124.54-
Mar 22, 201924.8325.1124.5124.6124.545,700
Mar 21, 201924.6824.6824.6824.6824.61100
Mar 20, 201925.3525.3524.6824.6824.61800
Mar 19, 201925.3525.3525.3525.3525.28500
Mar 18, 201925.3925.6025.3925.4825.411,800
Mar 15, 201925.3925.4025.3925.4025.332,700
Mar 14, 201924.8625.5024.8625.2725.201,600
Mar 13, 201925.4025.4025.4025.4025.33-
Mar 12, 201925.4025.4025.4025.4025.33700
Mar 11, 201925.4025.4025.4025.4025.33200
Mar 08, 201925.9325.9825.1025.1425.073,300
Mar 07, 201925.7525.7525.7525.7525.68100
Mar 06, 201925.7525.7525.7525.7525.68100
Mar 05, 201925.7525.7525.7525.7525.68100
Mar 04, 201925.7525.9825.6525.7525.689,400
Mar 01, 201925.6425.7025.5925.6525.5817,800
Feb 28, 201925.6525.7025.5625.6525.5814,900
Feb 27, 201925.2725.7025.2725.6825.615,700
Feb 26, 201925.6525.7025.1125.5025.4342,500
Feb 25, 201925.7525.7525.5525.6025.5397,600
Feb 22, 201925.1025.8625.0025.4525.38267,600
Feb 21, 201923.0323.8422.9823.8423.771,200
Feb 20, 201923.9223.9222.7022.7022.64700
Feb 19, 201922.3623.2322.3623.2323.172,700
Feb 15, 201922.3622.3622.3622.3622.30100
Feb 14, 201922.3322.3322.3322.3322.27200
Feb 13, 201923.2123.2122.4822.4822.42300
Feb 12, 201922.0822.0822.0822.0822.02100
Feb 11, 201922.0822.0822.0822.0822.02100
Feb 08, 201922.7022.7022.7022.7022.64700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...