CITIZENS FIRST Historical Stock Price

Below is the stock price history for Citizens First CZFC. Data is recorded each day for the historical open, high, low, close and volume. The Citizens First stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Citizens First Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-13 21.69 21.69 21.69 21.69 100
2018-10-30 23.85 23.85 23.85 23.85 500
2018-10-18 26.00 26.00 26.00 26.00 238
2018-10-05 26.25 26.25 26.25 26.25 116
2018-09-24 27.05 27.05 27.05 27.05 1
2018-09-21 27.10 27.10 27.10 27.10 800
2018-09-11 26.30 26.30 26.30 26.30 100
2018-08-22 26.25 26.25 26.25 26.25 19
2018-07-05 26.49 26.49 26.49 26.49 18
2018-07-02 26.53 26.53 26.53 26.53 9
2018-06-27 26.10 26.10 26.10 26.10 100
2018-06-25 25.63 25.63 25.63 25.63 200
2018-06-21 26.01 26.01 26.01 26.01 4
2018-06-19 26.30 26.30 26.30 26.30 400
2018-06-06 26.05 26.40 26.05 26.40 2,004
2018-06-05 26.64 26.64 26.64 26.64 89
2018-05-24 26.10 26.10 26.10 26.10 500
2018-05-23 25.87 25.87 25.80 25.80 736
2018-05-22 25.78 25.78 25.78 25.78 100
2018-05-17 26.45 26.45 26.40 26.40 138
2018-05-10 26.49 26.49 26.40 26.40 484
2018-05-09 26.15 26.35 26.15 26.35 200
2018-05-02 25.54 25.54 25.54 25.54 8
2018-04-27 26.50 26.50 26.50 26.50 1,400
2018-04-25 26.55 26.55 26.55 26.55 400
2018-04-23 26.00 26.00 26.00 26.00 1,000
2018-04-11 26.35 26.35 26.35 26.35 200
2018-04-09 25.84 25.85 25.84 25.85 2,388
2018-03-22 24.05 24.05 24.05 24.05 205
2018-03-21 24.53 24.53 24.53 24.53 1

» More Citizens First Stock Price History

To see other companies like Citizens First (CZFC), view our stock market today for news, and other data.