| CITIZENS FIRST Add to My Watchlist | (NSDQ: CZFC) |
| CITIZENS FIRST | 5.00 | - (+0.00%) | - |
| Historical Data for CZFC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 5.00 | 5.00 | 5.00 | 0 | 5.00 | 0.00 0.00% |
| 02/08/10 | 4.90 | 5.00 | 4.90 | 6,800 | 5.00 | 0.00 0.00% |
| 02/05/10 | 4.92 | 5.00 | 4.87 | 3,100 | 5.00 | +0.05 +1.01% |
| 02/04/10 | 5.00 | 5.00 | 4.95 | 3,302 | 4.95 | -0.20 -3.88% |
| 02/03/10 | 5.15 | 5.15 | 5.15 | 200 | 5.15 | +0.18 +3.62% |
| 02/02/10 | 4.90 | 4.97 | 4.90 | 3,900 | 4.97 | -0.23 -4.42% |
| 02/01/10 | 5.00 | 5.20 | 4.95 | 6,491 | 5.20 | -0.02 -0.31% |
| 01/29/10 | 5.22 | 5.22 | 5.22 | 0 | 5.22 | 0.00 0.00% |
| 01/28/10 | 5.22 | 5.22 | 5.22 | 0 | 5.22 | 0.00 0.00% |
| 01/27/10 | 5.22 | 5.22 | 5.22 | 0 | 5.22 | 0.00 0.00% |
| 01/26/10 | 5.00 | 5.22 | 5.00 | 5,228 | 5.22 | -0.08 -1.58% |
| 01/25/10 | 5.25 | 5.30 | 5.25 | 400 | 5.30 | +0.20 +3.92% |
| 01/22/10 | 5.05 | 5.20 | 4.95 | 1,810 | 5.10 | -0.10 -1.92% |
| 01/21/10 | 5.19 | 5.25 | 5.00 | 5,957 | 5.20 | 0.00 0.00% |
| 01/20/10 | 5.20 | 5.20 | 5.20 | 399 | 5.20 | 0.00 0.00% |
| 01/19/10 | 5.20 | 5.25 | 5.18 | 1,001 | 5.20 | -0.00 -0.00% |
| 01/18/10 | 5.20 | 5.20 | 5.20 | 0 | 5.20 | 0.00 0.00% |
| 01/15/10 | 5.20 | 5.35 | 5.20 | 1,230 | 5.20 | -0.42 -7.47% |
| 01/14/10 | 5.62 | 5.62 | 5.62 | 0 | 5.62 | 0.00 0.00% |
| 01/13/10 | 5.77 | 5.77 | 5.62 | 600 | 5.62 | +0.44 +8.49% |
| 01/12/10 | 5.18 | 5.35 | 5.18 | 5,000 | 5.18 | -0.22 -4.07% |
| 01/11/10 | 5.40 | 5.40 | 5.40 | 0 | 5.40 | 0.00 0.00% |
| 01/08/10 | 5.40 | 5.40 | 5.39 | 965 | 5.40 | +0.22 +4.25% |
| 01/07/10 | 5.29 | 5.35 | 5.18 | 1,060 | 5.18 | -0.21 -3.90% |
| 01/06/10 | 5.34 | 5.49 | 5.31 | 1,120 | 5.39 | +0.08 +1.50% |
| 01/05/10 | 5.67 | 5.67 | 5.29 | 1,900 | 5.31 | -0.09 -1.66% |
| 01/04/10 | 5.10 | 5.65 | 5.10 | 10,286 | 5.40 | -0.25 -4.42% |
| 01/01/10 | 5.65 | 5.65 | 5.65 | 0 | 5.65 | 0.00 0.00% |
| 12/31/09 | 5.02 | 5.65 | 5.01 | 3,401 | 5.65 | +0.36 +6.81% |
| 12/30/09 | 5.26 | 5.29 | 5.00 | 31,800 | 5.29 | -0.06 -1.12% |
| 12/29/09 | 4.89 | 5.40 | 4.88 | 2,802 | 5.35 | +0.40 +8.11% |
| 12/28/09 | 5.02 | 5.02 | 4.75 | 1,050 | 4.95 | -0.30 -5.74% |
| 12/25/09 | 5.37 | 5.37 | 5.25 | 200 | 5.25 | 0.00 0.00% |
| 12/24/09 | 5.37 | 5.37 | 5.25 | 200 | 5.25 | +0.25 +5.00% |
| 12/23/09 | 4.68 | 5.00 | 4.68 | 3,640 | 5.00 | +0.00 +0.00% |
| 12/22/09 | 5.00 | 5.00 | 4.66 | 3,356 | 5.00 | -0.20 -3.85% |
| 12/21/09 | 5.20 | 5.20 | 5.20 | 200 | 5.20 | +0.08 +1.56% |
| 12/18/09 | 5.25 | 5.25 | 5.12 | 5,701 | 5.12 | -0.14 -2.70% |
| 12/17/09 | 5.91 | 5.91 | 5.01 | 22,900 | 5.26 | -0.74 -12.30% |
| 12/16/09 | 6.22 | 6.22 | 5.58 | 7,900 | 6.00 | 0.00 0.00% |
| 12/15/09 | 6.35 | 6.50 | 5.58 | 63,382 | 6.00 | -2.45 -28.99% |
| 12/14/09 | 8.45 | 8.47 | 8.41 | 7,000 | 8.45 | +0.05 +0.60% |
| 12/11/09 | 8.40 | 8.40 | 8.40 | 1,384 | 8.40 | +0.20 +2.44% |
| 12/10/09 | 8.20 | 8.20 | 8.20 | 300 | 8.20 | -0.20 -2.38% |
| 12/09/09 | 8.30 | 8.40 | 8.21 | 5,398 | 8.40 | +0.09 +1.08% |
| 12/08/09 | 8.30 | 8.47 | 8.30 | 4,300 | 8.31 | -0.04 -0.48% |
| 12/07/09 | 8.35 | 8.35 | 8.35 | 300 | 8.35 | +0.10 +1.20% |
| 12/04/09 | 8.25 | 8.25 | 8.25 | 1,700 | 8.25 | +0.25 +3.14% |
| 12/03/09 | 8.00 | 8.00 | 8.00 | 0 | 8.00 | 0.00 0.00% |
| 12/02/09 | 7.65 | 8.00 | 7.65 | 3,500 | 8.00 | +0.05 +0.63% |
| \/ Download Data To Spreadsheet | ||||||
