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
2017-11-15 23.24 23.24 23.24 23.24 100
2017-10-23 23.40 23.40 23.40 23.40 2
2017-10-02 24.00 24.00 24.00 24.00 100
2017-09-29 23.67 23.90 23.67 23.90 205
2017-09-28 23.05 23.05 23.05 23.05 100
2017-09-27 23.10 23.10 23.10 23.10 300
2017-09-25 23.20 23.20 22.93 22.93 200
2017-09-20 24.00 24.00 24.00 24.00 1,800
2017-09-19 23.31 23.31 23.31 23.31 100
2017-09-18 23.50 23.84 23.50 23.84 432
2017-09-15 23.63 23.84 23.43 23.51 884
2017-09-14 23.50 23.74 23.45 23.67 1,977
2017-09-13 23.59 23.84 23.27 23.84 812
2017-09-12 23.505 23.505 23.50 23.50 400
2017-09-11 23.27 23.27 23.27 23.27 790
2017-09-08 22.90 23.25 22.90 23.25 1,745
2017-09-07 22.82 22.82 22.15 22.15 241
2017-09-06 22.38 22.69 22.38 22.64 2,853
2017-09-05 22.01 22.31 22.00 22.00 410
2017-08-31 21.00 21.00 21.00 21.00 1,100
2017-08-30 21.00 21.13 20.99 20.99 8,665
2017-08-29 21.00 21.00 21.00 21.00 1,100
2017-08-28 21.00 21.00 21.00 21.00 720
2017-08-24 21.00 21.00 21.00 21.00 100
2017-08-23 21.00 21.00 21.00 21.00 1,600
2017-08-21 21.00 21.00 21.00 21.00 8,600
2017-08-18 21.00 21.00 21.00 21.00 6,642
2017-08-16 20.90 21.12 20.90 20.90 1,650
2017-08-11 21.10 21.10 21.10 21.10 200
2017-08-09 21.71 21.71 21.71 21.71 2

» More Citizens First Stock Price History

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