Dark

CZFC
Citizens First Corp.
stock NASDAQ

Inactive

Jun 28, 2019

25.68USD+0.706%(+0.18)17,202

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-06-28	25.2900	25.7240	25.2900	25.6800	+0.706%	17,202	0.000%
2019-06-27	24.7300	25.5000	24.7300	25.5000	+1.634%	1,751	+0.706%
2019-06-26	25.1100	25.1728	25.0300	25.0900	+0.200%	8,028	+2.352%
2019-06-25	24.8500	25.2000	24.8458	25.0400	+0.160%	1,391	+2.556%
2019-06-24	25.0300	25.0300	24.9400	25.0000	-0.833%	913	+2.720%
2019-06-21	25.3200	25.3200	24.8900	25.2100	-0.316%	5,773	+1.864%
2019-06-20	25.3900	25.3900	25.0900	25.2900	-0.551%	2,050	+1.542%
2019-06-19	25.6300	25.6300	25.3200	25.4300	-0.625%	2,106	+0.983%
2019-06-18	25.2400	25.5900	25.2400	25.5900	+1.347%	17,047	+0.352%
2019-06-17	25.2500	25.2500	25.2500	25.2500	0.000%	10,804	+1.703%
2019-06-14	25.2000	25.2500	25.2000	25.2500	+0.598%	9,704	+1.703%
2019-06-13	24.8300	25.1300	24.8300	25.1000	+1.702%	13,327	+2.311%
2019-06-12	24.6700	24.6800	24.6700	24.6800	+0.735%	10,818	+4.052%
2019-06-11	24.6700	24.6800	24.5000	24.5000	-0.122%	2,362	+4.816%
2019-06-07	24.5300	24.5300	24.5300	24.5300	-0.203%	300	+4.688%
2019-06-06	24.6000	24.6000	24.4600	24.5800	-0.526%	15,166	+4.475%
2019-06-05	24.6000	24.8300	24.5200	24.7100	+0.243%	3,096	+3.926%
2019-06-04	24.4300	24.7420	24.3900	24.6500	+1.232%	13,924	+4.178%
2019-06-03	24.1300	24.3500	24.1300	24.3500	+0.995%	13,878	+5.462%
2019-05-31	24.1511	24.1800	24.1000	24.1100	-1.189%	27,470	+6.512%
2019-05-30	24.5000	24.5100	24.1900	24.4000	-1.135%	3,587	+5.246%
2019-05-29	24.4100	24.6800	24.4000	24.6800	-0.202%	8,419	+4.052%
2019-05-24	24.6800	24.7300	24.6800	24.7300	+0.651%	8,155	+3.841%
2019-05-23	24.5700	24.5700	24.5700	24.5700	-1.838%	123	+4.518%
2019-05-22	25.0800	25.0800	25.0300	25.0300	-1.515%	7,911	+2.597%
2019-05-21	25.3260	25.4217	25.2800	25.4150	+0.256%	4,083	+1.043%
2019-05-20	25.4300	25.4300	25.3500	25.3500	+0.795%	1,232	+1.302%
2019-05-17	25.0700	25.1500	25.0700	25.1500	+0.802%	1,724	+2.107%
2019-05-16	24.9500	24.9500	24.9500	24.9500	+1.217%	145	+2.926%
2019-05-15	24.8900	24.8900	24.5500	24.6500	-1.754%	8,532	+4.178%
2019-05-14	24.8658	25.1400	24.8658	25.0900	+0.723%	540	+2.352%
2019-05-13	24.9900	24.9900	24.9100	24.9100	-0.875%	902	+3.091%
2019-05-10	25.3898	25.3898	24.9820	25.1300	-0.672%	13,327	+2.189%
2019-05-09	24.8500	25.3000	24.8500	25.3000	0.000%	19,989	+1.502%
2019-05-08	25.3300	25.4500	25.3000	25.3000	0.000%	13,508	+1.502%
2019-05-07	25.4400	25.4400	25.2701	25.3000	-0.276%	18,779	+1.502%
2019-05-06	25.2500	25.7100	25.2500	25.3700	+0.118%	17,194	+1.222%
2019-05-03	25.2500	25.3700	25.2500	25.3400	+0.356%	9,457	+1.342%
2019-05-02	25.3000	25.3000	25.1900	25.2500	+0.198%	7,376	+1.703%
2019-05-01	25.2900	25.2900	25.0230	25.2000	0.000%	3,621	+1.905%
2019-04-30	25.1200	25.3500	25.1200	25.2000	+0.639%	11,700	+1.905%
2019-04-29	24.9500	25.1605	24.9500	25.0400	+0.562%	37,626	+2.556%
2019-04-26	24.7500	24.9000	24.7500	24.9000	+0.606%	8,558	+3.133%
2019-04-25	24.6600	24.8600	24.6500	24.7500	+0.040%	12,770	+3.758%
2019-04-24	24.7500	24.7600	24.6900	24.7400	-0.443%	10,936	+3.800%
2019-04-23	24.7500	25.0000	24.7500	24.8500	+0.141%	8,387	+3.340%
2019-04-18	24.7900	24.8500	24.7900	24.8150	+0.020%	6,626	+3.486%
2019-04-17	25.0000	25.0000	24.8100	24.8100	-0.281%	19,145	+3.507%
2019-04-16	24.8500	24.8800	24.8000	24.8800	+0.607%	20,408	+3.215%
2019-04-15	24.9000	24.9000	24.7200	24.7300	-0.563%	1,982	+3.841%
2019-04-12	25.0300	25.0500	24.7900	24.8700	0.000%	40,886	+3.257%
2019-04-11	24.9000	24.9000	24.8700	24.8700	-0.161%	24,357	+3.257%
2019-04-10	24.8000	24.9100	24.8000	24.9100	+0.363%	17,480	+3.091%
2019-04-09	24.8000	24.9200	24.7900	24.8200	-0.321%	2,695	+3.465%
2019-04-08	24.9700	25.0000	24.9000	24.9000	-0.400%	5,063	+3.133%
2019-04-05	24.6000	25.0000	24.6000	25.0000	+0.383%	3,703	+2.720%
2019-04-04	24.9900	25.0000	24.9046	24.9046	-0.382%	9,715	+3.113%
2019-04-03	25.1100	25.1400	24.9800	25.0000	+0.969%	9,481	+2.720%
2019-04-02	24.8700	24.9900	24.7600	24.7600	-1.668%	3,827	+3.716%
2019-04-01	24.9500	25.1800	24.9500	25.1800	+1.491%	2,130	+1.986%
2019-03-29	24.5101	24.9341	24.5101	24.8100	+0.242%	2,320	+3.507%
2019-03-28	24.5300	25.1800	24.5210	24.7500	-0.921%	4,050	+3.758%
2019-03-27	24.6438	24.9800	24.6438	24.9800	+1.503%	1,131	+2.802%
2019-03-22	24.8300	25.1050	24.5100	24.6100	-0.295%	5,700	+4.348%
2019-03-20	25.3500	25.3500	24.6828	24.6828	-2.632%	761	+4.040%
2019-03-19	25.3500	25.3500	25.3500	25.3500	-0.510%	492	+1.302%
2019-03-18	25.3900	25.6000	25.3900	25.4800	+0.315%	1,752	+0.785%
2019-03-15	25.3900	25.4000	25.3900	25.4000	+0.514%	2,702	+1.102%
2019-03-14	24.8600	25.5000	24.8600	25.2700	-0.512%	1,572	+1.622%
2019-03-12	25.4000	25.4000	25.4000	25.4000	0.000%	668	+1.102%
2019-03-11	25.4000	25.4000	25.4000	25.4000	+1.034%	182	+1.102%
2019-03-08	25.9300	25.9800	25.1000	25.1400	-2.369%	3,331	+2.148%
2019-03-04	25.7500	25.9800	25.6500	25.7500	+0.390%	9,439	-0.272%
2019-03-01	25.6400	25.7000	25.5900	25.6500	0.000%	17,793	+0.117%
2019-02-28	25.6500	25.7000	25.5600	25.6500	-0.117%	14,854	+0.117%
2019-02-27	25.2700	25.7000	25.2700	25.6800	+0.706%	5,744	0.000%
2019-02-26	25.6500	25.7000	25.1100	25.5000	-0.391%	42,519	+0.706%
2019-02-25	25.7500	25.7500	25.5500	25.6000	+0.589%	97,609	+0.312%
2019-02-22	25.1000	25.8600	25.0000	25.4500	+6.753%	267,576	+0.904%
2019-02-21	23.0256	23.8400	22.9800	23.8400	+5.022%	1,162	+7.718%
2019-02-20	23.9200	23.9200	22.7000	22.7000	-2.282%	686	+13.128%
2019-02-19	22.3600	23.2300	22.3600	23.2300	+3.891%	2,692	+10.547%
2019-02-15	22.3600	22.3600	22.3600	22.3600	+0.134%	131	+14.848%
2019-02-14	22.3300	22.3300	22.3300	22.3300	-0.667%	220	+15.002%
2019-02-13	23.2100	23.2100	22.4800	22.4800	+1.812%	255	+14.235%
2019-02-11	22.0800	22.0800	22.0800	22.0800	-2.714%	131	+16.304%
2019-02-08	22.6959	22.6959	22.6959	22.6959	+3.069%	661	+13.148%
2019-02-06	22.0200	22.7600	22.0200	22.0200	+0.136%	2,491	+16.621%
2019-02-05	22.0200	22.0200	21.9900	21.9900	0.000%	10,656	+16.780%
2019-02-04	21.9500	21.9900	21.9500	21.9900	+0.274%	263	+16.780%
2019-02-01	21.9300	21.9300	21.9300	21.9300	-1.048%	234	+17.100%
2019-01-31	22.5000	24.0800	22.0557	22.1623	+1.013%	1,214	+15.872%
2019-01-30	22.2000	22.2000	21.9400	21.9400	-0.602%	9,280	+17.046%
2019-01-29	21.8300	22.0728	21.8300	22.0728	+1.096%	4,801	+16.342%
2019-01-28	21.8335	21.8335	21.8335	21.8335	-0.757%	752	+17.617%
2019-01-22	21.9999	22.0000	21.9999	22.0000	+2.948%	852	+16.727%
2019-01-18	22.0000	22.0000	21.3700	21.3700	0.000%	3,171	+20.168%
2019-01-17	21.4769	21.4769	21.3700	21.3700	+0.082%	471	+20.168%
2019-01-15	21.3525	21.3525	21.3525	21.3525	-0.222%	270	+20.267%
2019-01-11	21.5000	21.5000	21.4000	21.4000	-0.465%	3,670	+20.000%
2019-01-10	21.6075	21.6075	21.5000	21.5000	0.000%	526	+19.442%
2019-01-08	21.6200	22.1500	21.1050	21.5000	-1.492%	24,858	+19.442%
2019-01-07	21.8256	21.8256	21.8256	21.8256	+1.989%	100	+17.660%
2019-01-04	21.7500	21.7500	21.4000	21.4000	-0.669%	1,301	+20.000%
2019-01-03	21.9109	21.9109	21.5442	21.5442	+0.533%	210	+19.197%
2018-12-31	21.8085	22.3000	21.4300	21.4300	+0.315%	3,457	+19.832%
2018-12-28	21.5100	21.6499	21.1297	21.3628	-4.203%	2,323	+20.209%
2018-12-27	22.3000	22.3000	22.3000	22.3000	+0.392%	1,130	+15.157%
2018-12-26	21.8163	22.3000	21.8163	22.2130	-0.390%	611	+15.608%
2018-12-24	21.4200	22.3000	21.3949	22.3000	+9.314%	6,238	+15.157%
2018-12-21	20.4000	20.4000	20.4000	20.4000	-6.077%	319	+25.882%
2018-12-20	21.7100	21.7200	21.7100	21.7200	+7.472%	283	+18.232%
2018-12-19	20.2100	20.2100	20.2100	20.2100	-0.038%	152	+27.066%
2018-12-18	20.2177	20.2177	20.2177	20.2177	-9.943%	305	+27.017%
2018-12-14	22.4600	22.4800	22.4500	22.4500	+3.218%	406	+14.388%
2018-12-13	21.0000	21.8500	21.0000	21.7500	+4.942%	1,796	+18.069%
2018-12-12	21.0050	21.0050	20.7258	20.7258	-5.905%	624	+23.904%
2018-12-11	23.5500	23.5500	22.0264	22.0264	-7.452%	2,639	+16.587%
2018-12-07	23.8000	23.9000	23.8000	23.8000	0.000%	3,418	+7.899%
2018-12-06	23.8868	23.8868	23.8000	23.8000	-0.941%	324	+7.899%
2018-12-04	24.0262	24.0262	24.0262	24.0262	+0.950%	390	+6.883%
2018-11-30	23.8000	24.2500	23.8000	23.8000	0.000%	4,286	+7.899%
2018-11-28	23.8000	24.0500	23.8000	23.8000	0.000%	1,511	+7.899%
2018-11-26	23.8000	23.8000	23.8000	23.8000	0.000%	130	+7.899%
2018-11-23	23.8000	23.8025	23.8000	23.8000	-0.281%	601	+7.899%
2018-11-21	23.8500	23.9500	23.8500	23.8670	+0.071%	6,952	+7.596%
2018-11-14	23.8500	23.8500	23.8500	23.8500	-0.832%	146	+7.673%
2018-11-09	24.0500	24.0500	24.0500	24.0500	-1.455%	518	+6.778%
2018-11-08	24.8784	24.8784	24.4050	24.4050	+1.476%	531	+5.224%
2018-11-05	24.0500	24.0500	24.0500	24.0500	-1.837%	208	+6.778%
2018-10-31	23.7500	24.5000	23.7500	24.5000	+2.725%	667	+4.816%
2018-10-30	23.8698	24.5450	23.8500	23.8500	+0.210%	6,404	+7.673%
2018-10-25	23.8000	23.8000	23.8000	23.8000	-2.058%	161	+7.899%
2018-10-24	24.4500	24.6000	24.2500	24.3000	-0.613%	4,931	+5.679%
2018-10-23	24.3500	24.4500	24.3500	24.4500	+0.601%	339	+5.031%
2018-10-19	26.0000	26.0000	24.3040	24.3040	-6.487%	2,914	+5.662%
2018-10-18	26.1000	26.1522	25.9000	25.9900	-0.802%	3,516	-1.193%
2018-10-16	26.2000	26.2000	26.2000	26.2000	+0.576%	383	-1.985%
2018-10-15	26.0500	26.0500	26.0500	26.0500	0.000%	332	-1.420%
2018-10-12	26.0500	26.0500	26.0500	26.0500	-0.498%	791	-1.420%
2018-10-11	26.0500	26.1803	26.0500	26.1803	+0.116%	914	-1.911%
2018-10-10	26.0896	26.1500	26.0896	26.1500	+0.384%	451	-1.797%
2018-10-09	26.0500	26.1282	26.0500	26.0500	0.000%	4,095	-1.420%
2018-10-08	26.0500	26.0500	26.0500	26.0500	0.000%	172	-1.420%
2018-10-05	26.2500	26.3500	26.0500	26.0500	-0.762%	2,434	-1.420%
2018-10-03	26.2500	26.2500	26.2500	26.2500	0.000%	593	-2.171%
2018-10-01	26.0600	26.4213	26.0600	26.2500	0.000%	2,580	-2.171%
2018-09-28	26.2501	26.2800	26.2500	26.2500	0.000%	809	-2.171%
2018-09-26	26.2600	26.3000	26.2500	26.2500	-3.137%	1,035	-2.171%
2018-09-21	26.2500	27.1000	26.2500	27.1000	+2.535%	9,175	-5.240%
2018-09-20	26.2500	26.4300	26.2500	26.4300	+0.686%	1,648	-2.838%
2018-09-19	26.2500	26.2500	26.2500	26.2500	0.000%	470	-2.171%
2018-09-18	26.2600	26.2600	26.2500	26.2500	-0.380%	633	-2.171%
2018-09-17	26.2500	26.3500	26.0550	26.3500	+0.381%	977	-2.543%
2018-09-14	26.2500	26.2576	26.2500	26.2500	-0.190%	1,714	-2.171%
2018-09-13	26.2500	26.3000	26.2500	26.3000	+0.190%	633	-2.357%
2018-09-12	26.3500	26.3500	26.2500	26.2500	+0.191%	405	-2.171%
2018-09-11	26.3000	26.3000	26.2000	26.2000	-0.380%	4,101	-1.985%
2018-09-10	26.3000	26.3164	26.3000	26.3000	-0.189%	1,341	-2.357%
2018-09-06	26.2500	26.3499	26.2500	26.3499	+0.381%	518	-2.542%
2018-09-05	26.2000	26.2500	26.2000	26.2500	+0.038%	1,429	-2.171%
2018-09-04	26.2000	26.2400	26.2000	26.2400	+0.153%	1,489	-2.134%
2018-08-29	26.2100	26.2100	26.2000	26.2000	0.000%	2,934	-1.985%
2018-08-27	26.3500	26.3500	26.2000	26.2000	0.000%	1,212	-1.985%
2018-08-23	26.2000	26.2000	26.2000	26.2000	0.000%	2,057	-1.985%
2018-08-22	26.2000	26.2000	26.2000	26.2000	-0.000%	529	-1.985%
2018-08-21	26.2000	26.2001	26.2000	26.2001	-1.243%	1,051	-1.985%
2018-08-20	26.5300	26.5300	26.5300	26.5300	+1.403%	446	-3.204%
2018-08-17	26.1630	26.1630	26.1630	26.1630	+0.074%	217	-1.846%
2018-08-14	26.1436	26.1436	26.1436	26.1436	+0.359%	366	-1.773%
2018-08-06	26.0500	26.0500	26.0500	26.0500	0.000%	392	-1.420%
2018-08-02	26.0500	26.0500	26.0500	26.0500	0.000%	204	-1.420%
2018-08-01	26.0500	26.0500	26.0500	26.0500	-0.498%	161	-1.420%
2018-07-31	26.0500	26.3080	26.0500	26.1804	+0.501%	3,213	-1.911%
2018-07-30	26.0500	26.0500	26.0500	26.0500	0.000%	101	-1.420%
2018-07-27	26.0500	26.0500	26.0500	26.0500	-0.000%	138	-1.420%
2018-07-26	26.0500	26.0550	26.0500	26.0501	+0.000%	1,253	-1.421%
2018-07-24	26.0500	26.0500	26.0500	26.0500	0.000%	170	-1.420%
2018-07-23	26.0500	26.0500	26.0500	26.0500	0.000%	302	-1.420%
2018-07-20	26.0500	26.0500	25.9000	26.0500	0.000%	3,720	-1.420%
2018-07-19	26.0500	26.0500	26.0500	26.0500	0.000%	175	-1.420%
2018-07-12	26.0500	26.0500	26.0500	26.0500	-1.735%	1,747	-1.420%
2018-07-11	26.0500	26.5100	26.0500	26.5100	+1.766%	530	-3.131%
2018-07-10	26.0500	26.0500	26.0500	26.0500	-0.000%	113	-1.420%
2018-07-05	26.0501	26.0501	26.0501	26.0501	-1.623%	131	-1.421%
2018-07-03	26.4187	26.4800	26.4187	26.4800	-0.226%	369	-3.021%
2018-07-02	26.0500	26.5400	26.0500	26.5400	+1.772%	1,299	-3.240%
2018-06-27	25.7753	26.2000	25.6000	26.0780	+1.867%	936	-1.526%
2018-06-25	25.9089	25.9089	24.1138	25.6000	0.000%	2,099	+0.312%
2018-06-22	25.8627	25.8627	25.6000	25.6000	-0.291%	2,572	+0.312%
2018-06-21	25.9000	25.9001	25.6575	25.6747	-1.061%	3,274	+0.021%
2018-06-20	26.0000	26.2753	25.9501	25.9501	+0.582%	1,378	-1.041%
2018-06-19	25.6000	26.3000	25.5850	25.8000	+0.155%	4,359	-0.465%
2018-06-18	26.1500	26.5500	25.6021	25.7600	-2.976%	4,254	-0.311%
2018-06-15	26.0000	26.5500	26.0000	26.5500	+2.115%	1,637	-3.277%
2018-06-14	26.4995	26.5014	26.0000	26.0000	-2.476%	1,054	-1.231%
2018-06-13	26.6500	26.7599	26.6500	26.6600	-0.088%	3,047	-3.676%
2018-06-12	26.6000	26.6836	26.6000	26.6836	+0.314%	528	-3.761%
2018-06-08	26.6400	26.8311	26.4500	26.6000	-0.150%	3,922	-3.459%
2018-06-07	26.4700	26.6400	26.3200	26.6400	+2.462%	1,617	-3.604%
2018-06-06	26.0500	26.2100	26.0000	26.0000	-0.230%	3,456	-1.231%
2018-06-05	26.6400	26.6400	26.0600	26.0600	-2.214%	398	-1.458%
2018-06-04	26.5000	26.6500	26.5000	26.6500	+0.642%	2,383	-3.640%
2018-06-01	26.1000	26.4800	26.0900	26.4800	+0.838%	3,379	-3.021%
2018-05-31	25.4613	26.2600	25.4613	26.2600	+3.836%	741	-2.209%
2018-05-30	25.2900	25.2900	25.2900	25.2900	-3.030%	200	+1.542%
2018-05-29	25.4747	26.2600	25.4747	26.0801	+0.423%	5,006	-1.534%
2018-05-25	26.1500	26.1700	25.9702	25.9702	-2.368%	3,948	-1.117%
2018-05-24	26.0500	26.6000	26.0000	26.6000	+1.916%	8,454	-3.459%
2018-05-23	25.8600	26.3502	25.8000	26.1000	+1.085%	30,590	-1.609%
2018-05-22	25.5699	25.8200	25.5699	25.8199	-2.123%	3,715	-0.542%
2018-05-21	25.5148	26.3800	25.3897	26.3800	-0.453%	4,701	-2.654%
2018-05-18	26.5000	26.5000	26.5000	26.5000	-0.151%	1,149	-3.094%
2018-05-17	26.4000	26.5400	26.4000	26.5400	+5.276%	3,236	-3.240%
2018-05-16	25.0900	25.7968	25.0500	25.2100	-4.509%	3,695	+1.864%
2018-05-15	26.4000	26.4500	26.4000	26.4005	-0.149%	2,502	-2.729%
2018-05-14	26.4000	26.4400	26.4000	26.4400	+0.150%	1,157	-2.874%
2018-05-10	26.4001	26.4005	26.4000	26.4005	+0.154%	2,675	-2.729%
2018-05-09	26.0500	26.3600	25.7500	26.3600	+2.369%	7,690	-2.580%
2018-05-08	25.5999	25.7500	25.4267	25.7499	-2.314%	4,022	-0.271%
2018-05-02	26.3600	26.3600	26.3600	26.3600	0.000%	320	-2.580%
2018-04-30	26.3600	26.3600	26.3600	26.3600	+1.873%	120	-2.580%
2018-04-27	26.2300	26.5000	25.8754	25.8754	-1.838%	3,449	-0.755%
2018-04-26	26.3600	26.3601	26.3600	26.3600	-0.727%	3,384	-2.580%
2018-04-25	26.4000	26.5530	26.4000	26.5530	+0.580%	4,268	-3.288%
2018-04-24	26.4000	26.4000	26.4000	26.4000	+1.538%	130	-2.727%
2018-04-23	26.0368	26.0368	26.0000	26.0000	-0.421%	2,215	-1.231%
2018-04-20	25.4400	26.1100	25.4400	26.1100	+2.513%	2,634	-1.647%
2018-04-19	25.5100	25.5500	25.4700	25.4700	-0.147%	3,233	+0.824%
2018-04-18	25.5075	25.5075	25.5075	25.5075	-3.563%	349	+0.676%
2018-04-17	26.2453	26.4500	26.2453	26.4500	+2.104%	771	-2.911%
2018-04-12	25.6600	25.9900	25.4927	25.9050	+0.019%	1,050	-0.869%
2018-04-11	25.9400	26.3500	25.9000	25.9000	-0.385%	2,350	-0.849%
2018-04-10	25.8000	26.0000	25.8000	26.0000	+0.775%	2,844	-1.231%
2018-04-09	25.8500	25.8500	25.7499	25.8000	-0.385%	9,257	-0.465%
2018-04-06	25.8997	25.8997	25.8997	25.8997	-0.385%	266	-0.848%
2018-04-05	25.9999	25.9999	25.9999	25.9999	+2.362%	841	-1.230%
2018-04-04	25.5000	25.5000	25.3950	25.4000	0.000%	4,642	+1.102%
2018-04-03	25.0300	25.4000	25.0300	25.4000	+0.395%	4,036	+1.102%
2018-04-02	25.3000	25.3000	25.3000	25.3000	-0.433%	217	+1.502%
2018-03-29	25.4499	25.4499	25.4000	25.4100	+1.640%	1,193	+1.063%
2018-03-27	25.0800	25.0800	24.7500	25.0000	+1.010%	8,517	+2.720%
2018-03-26	24.5000	24.8700	24.5000	24.7500	+1.020%	10,134	+3.758%
2018-03-23	24.4100	24.5000	24.3200	24.5000	+1.660%	12,907	+4.816%
2018-03-22	24.4900	24.4900	24.0500	24.1000	-0.619%	9,110	+6.556%
2018-03-21	24.2800	24.2800	24.2500	24.2500	-1.543%	2,896	+5.897%
2018-03-20	24.6300	24.6300	24.6300	24.6300	+0.041%	104	+4.263%
2018-03-19	24.6800	24.6800	24.6200	24.6200	+0.367%	201	+4.305%
2018-03-16	24.4900	24.5300	24.4900	24.5300	+1.155%	4,656	+4.688%
2018-03-15	24.2700	24.2800	24.2500	24.2500	-0.492%	3,103	+5.897%
2018-03-14	24.3500	24.3700	24.2500	24.3700	+0.412%	911	+5.375%
2018-03-13	24.4900	24.4900	24.1900	24.2700	-0.123%	4,197	+5.810%
2018-03-12	24.2999	24.3000	24.2999	24.3000	-0.654%	327	+5.679%
2018-03-09	24.4600	24.4600	24.4600	24.4600	-0.163%	104	+4.988%
2018-03-08	24.0000	24.5000	23.9800	24.5000	+3.376%	2,590	+4.816%
2018-03-07	23.7100	24.0000	23.7000	23.7000	-0.211%	1,567	+8.354%
2018-03-06	23.8312	23.9700	23.7500	23.7500	-0.876%	1,027	+8.126%
2018-03-05	23.9600	23.9600	23.9600	23.9600	+1.525%	490	+7.179%
2018-03-02	23.7500	23.7500	23.6001	23.6001	-0.631%	2,152	+8.813%
2018-03-01	23.8000	23.8000	23.7500	23.7500	-0.210%	4,134	+8.126%
2018-02-28	23.7500	23.8000	23.7500	23.8000	0.000%	815	+7.899%
2018-02-27	23.8000	23.8000	23.8000	23.8000	+0.211%	121	+7.899%
2018-02-26	23.8000	23.8000	23.7000	23.7500	-0.210%	1,202	+8.126%
2018-02-23	23.8000	23.8000	23.8000	23.8000	-0.522%	913	+7.899%
2018-02-22	23.9250	23.9250	23.9250	23.9250	-0.271%	228	+7.335%
2018-02-20	23.7484	23.9900	23.7484	23.9900	+0.209%	800	+7.045%
2018-02-16	24.0000	24.0000	23.7000	23.9400	-0.208%	3,414	+7.268%
2018-02-15	23.7000	23.9900	23.7000	23.9900	+1.224%	1,107	+7.045%
2018-02-14	23.5000	23.7000	23.5000	23.7000	+0.211%	867	+8.354%
2018-02-13	23.6500	23.6500	23.5000	23.6500	-0.634%	5,152	+8.584%
2018-02-12	24.0000	24.0000	23.8010	23.8010	-0.414%	5,773	+7.895%
2018-02-09	23.8500	23.8999	23.7999	23.8999	-0.417%	2,069	+7.448%
2018-02-08	23.8500	24.0000	23.8500	23.9999	+0.840%	1,527	+7.000%
2018-02-07	24.0000	24.0001	23.8000	23.8000	-1.040%	1,547	+7.899%
2018-02-06	24.0900	24.4951	23.7600	24.0500	-1.029%	10,362	+6.778%
2018-02-05	24.3000	24.3000	24.3000	24.3000	-1.332%	287	+5.679%
2018-01-31	24.5600	24.7000	24.4200	24.6281	-0.269%	3,244	+4.271%
2018-01-30	24.4000	24.9000	24.4000	24.6946	+2.044%	7,079	+3.990%
2018-01-25	24.2000	24.5000	24.1500	24.2000	+0.115%	2,705	+6.116%
2018-01-23	24.2000	24.2000	24.1000	24.1723	-0.114%	1,200	+6.237%
2018-01-22	23.9661	24.2600	23.9661	24.2000	+0.833%	5,716	+6.116%
2018-01-19	23.7000	24.1000	23.7000	24.0000	+1.609%	2,823	+7.000%
2018-01-18	23.5013	23.6277	23.4600	23.6200	-0.715%	2,437	+8.721%
2018-01-16	23.5000	23.9200	23.4969	23.7900	+1.667%	15,363	+7.945%
2018-01-12	23.4300	23.4300	23.4000	23.4000	+0.214%	254	+9.744%
2018-01-11	23.3500	23.4700	23.2000	23.3500	-0.171%	7,697	+9.979%
2018-01-09	24.0000	24.0900	23.1500	23.3900	+0.343%	3,856	+9.791%
2018-01-08	23.7500	23.9000	23.3100	23.3100	-3.318%	6,655	+10.167%
2018-01-05	24.9500	24.9500	23.5550	24.1100	-3.944%	10,948	+6.512%
2018-01-04	23.4200	26.3798	23.1500	25.1000	+6.356%	34,653	+2.311%
2018-01-03	23.4600	23.7431	23.3737	23.6000	+0.554%	5,609	+8.814%
2018-01-02	23.7800	23.8803	23.4700	23.4700	-2.208%	940	+9.416%
2017-12-29	23.7600	24.0000	23.7500	24.0000	0.000%	900	+7.000%
2017-12-28	24.0000	24.0000	24.0000	24.0000	+0.125%	125	+7.000%
2017-12-27	23.4500	23.9800	23.3801	23.9700	+1.783%	3,399	+7.134%
2017-12-21	23.5500	23.5500	23.5500	23.5500	0.000%	179	+9.045%
2017-12-20	23.2500	23.5500	23.2000	23.5500	+0.255%	7,955	+9.045%
2017-12-19	23.4900	23.4900	23.4900	23.4900	-0.719%	120	+9.323%
2017-12-18	23.1500	23.7000	23.1500	23.6600	-0.337%	6,551	+8.538%
2017-12-15	23.0700	23.7400	23.0700	23.7400	+2.108%	8,200	+8.172%
2017-12-13	23.0701	23.2500	23.0700	23.2500	0.000%	2,284	+10.452%
2017-12-12	23.2500	23.2500	23.2500	23.2500	0.000%	200	+10.452%
2017-12-11	23.0785	23.2500	23.0785	23.2500	-0.210%	492	+10.452%
2017-12-08	23.2990	23.2990	23.2990	23.2990	-0.389%	149	+10.219%
2017-12-07	22.9990	23.3900	22.9842	23.3900	+1.828%	1,705	+9.791%
2017-12-06	23.1300	23.2300	21.5100	22.9700	-0.949%	11,380	+11.798%
2017-12-05	23.1300	23.1900	23.1300	23.1900	+0.130%	2,125	+10.737%
2017-12-04	23.2250	23.2580	23.1250	23.1600	-0.686%	2,979	+10.881%
2017-12-01	23.0500	23.3200	23.0500	23.3200	-0.171%	16,402	+10.120%
2017-11-30	23.0500	23.3600	23.0500	23.3600	+1.345%	681	+9.932%
2017-11-29	23.0500	23.0800	23.0500	23.0500	-1.285%	3,263	+11.410%
2017-11-28	23.3600	23.3800	23.3500	23.3500	+0.215%	911	+9.979%
2017-11-27	23.3000	23.3000	23.3000	23.3000	-0.385%	120	+10.215%
2017-11-24	23.0500	23.3900	23.0500	23.3900	+1.475%	225	+9.791%
2017-11-21	23.0500	23.3800	23.0500	23.0500	-0.043%	572	+11.410%
2017-11-20	23.0500	23.0600	23.0500	23.0600	-0.087%	2,326	+11.362%
2017-11-17	23.2500	23.2500	23.0500	23.0800	+0.043%	1,724	+11.265%
2017-11-16	23.3000	23.3000	23.0700	23.0700	+0.087%	840	+11.313%
2017-11-15	23.0500	23.2500	23.0500	23.0500	-0.860%	2,527	+11.410%
2017-11-14	23.0500	23.2500	23.0500	23.2500	+0.868%	857	+10.452%
2017-11-13	23.2100	23.2100	23.0000	23.0500	-0.689%	3,222	+11.410%
2017-11-10	23.9200	23.9200	23.1100	23.2099	-0.387%	1,221	+10.642%
2017-11-09	23.5000	23.6000	23.3000	23.3000	-1.271%	4,702	+10.215%
2017-11-08	23.6000	23.6001	23.5000	23.6000	-0.127%	15,627	+8.814%
2017-11-06	23.6100	23.9890	23.6000	23.6300	-0.232%	837	+8.675%
2017-11-03	23.5798	23.6850	23.5600	23.6850	+0.537%	1,914	+8.423%
2017-11-02	23.6800	23.7000	23.5000	23.5585	+0.249%	2,616	+9.005%
2017-11-01	23.5000	23.5000	23.5000	23.5000	+0.171%	246	+9.277%
2017-10-31	23.5000	23.5000	23.4600	23.4600	-0.382%	1,177	+9.463%
2017-10-30	23.7500	23.7500	23.5500	23.5500	-0.212%	492	+9.045%
2017-10-26	23.7000	23.7000	23.6000	23.6000	-0.211%	1,553	+8.814%
2017-10-24	23.6500	24.0300	23.6500	23.6500	+0.212%	2,348	+8.584%
2017-10-23	23.3000	23.8100	23.2700	23.6000	-0.632%	4,904	+8.814%
2017-10-20	23.7600	23.8000	23.7500	23.7500	+0.211%	8,840	+8.126%
2017-10-16	23.9000	23.9100	23.6000	23.7000	-0.837%	11,094	+8.354%
2017-10-12	23.9000	23.9000	23.9000	23.9000	0.000%	244	+7.448%
2017-10-11	24.0800	24.0800	23.8400	23.9000	-0.125%	4,492	+7.448%
2017-10-09	23.9000	23.9600	23.9000	23.9300	-0.083%	1,180	+7.313%
2017-10-06	23.9499	23.9499	23.9499	23.9499	-0.499%	487	+7.224%
2017-10-05	23.8500	24.0800	23.8000	24.0700	+0.333%	4,524	+6.689%
2017-10-04	23.5500	23.9900	23.5500	23.9900	+2.478%	1,706	+7.045%
2017-10-03	23.8400	23.8400	23.4100	23.4100	-1.804%	3,361	+9.697%
2017-10-02	24.0100	24.0100	23.5300	23.8400	0.000%	1,477	+7.718%
2017-09-29	23.0500	23.8400	23.0400	23.8400	+3.248%	8,631	+7.718%
2017-09-28	22.9100	23.0900	22.9000	23.0900	+0.610%	2,284	+11.217%
2017-09-27	23.1000	23.1000	22.9100	22.9500	+2.227%	1,038	+11.895%
2017-09-25	23.7000	23.7000	22.4500	22.4500	-5.474%	3,439	+14.388%
2017-09-22	23.2500	23.9300	23.2300	23.7500	-1.370%	4,636	+8.126%
2017-09-21	23.9900	24.0800	23.4500	24.0800	+0.333%	3,068	+6.645%
2017-09-20	23.9900	24.0000	23.9900	24.0000	+1.523%	2,769	+7.000%
2017-09-19	23.5000	23.8400	23.3100	23.6400	-0.253%	5,980	+8.629%
2017-09-18	23.4000	23.8400	23.2800	23.7000	+1.369%	10,175	+8.354%
2017-09-15	23.6300	23.8400	22.9000	23.3800	-1.267%	38,447	+9.837%
2017-09-14	23.5000	23.8700	23.3800	23.6800	+1.110%	15,370	+8.446%
2017-09-13	23.2201	23.8700	23.2201	23.4200	-0.425%	9,091	+9.650%
2017-09-12	23.5000	23.6700	23.2500	23.5200	+0.085%	7,312	+9.184%
2017-09-11	23.2600	24.2500	23.2000	23.5000	+3.936%	14,148	+9.277%
2017-09-08	22.7800	23.6500	22.6000	22.6100	+1.572%	10,619	+13.578%
2017-09-07	22.1200	22.8500	22.0600	22.2600	-2.667%	13,631	+15.364%
2017-09-06	22.3800	22.9000	22.3800	22.8700	+1.871%	16,320	+12.287%
2017-09-05	21.3000	22.6000	21.2900	22.4500	+5.399%	23,311	+14.388%
2017-09-01	21.1070	21.3000	21.1070	21.3000	+1.865%	649	+20.563%
2017-08-31	21.0000	21.5000	20.9100	20.9100	-0.429%	135,633	+22.812%
2017-08-30	21.0000	21.2500	20.9000	21.0000	+0.478%	116,733	+22.286%
2017-08-29	21.0990	21.7000	20.9000	20.9000	0.000%	10,111	+22.871%
2017-08-28	21.0000	21.2500	20.2500	20.9000	0.000%	9,716	+22.871%
2017-08-25	20.9000	21.0000	20.9000	20.9000	-0.476%	4,168	+22.871%
2017-08-24	21.0000	21.0100	21.0000	21.0000	0.000%	13,004	+22.286%
2017-08-23	21.0000	21.0851	21.0000	21.0000	-0.048%	13,677	+22.286%
2017-08-22	21.0000	21.0100	20.9000	21.0100	-0.143%	12,083	+22.228%

document.getElementById("hQJPDs").onerror = function(){this.style.display='none';}; .dark-mode .Nlg4Nt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nlg4Nt{ color: #333333; background-color: white; border: 2px solid #333333; }CZFCCitizens First Corp.stock NASDAQ

CZFC
Citizens First Corp.
stock NASDAQ