Citizens First Stock Price History (NASDAQ:CZFC)

Add to My Stocks
$19.7 $0 (0%) CZFC stock closing price Feb 17, 2017 (Closing)

The 10 year data of Citizens First stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Citizens First P/E ratio, and PS ratio. The Citizens First stock price history chart shows that the stock price reached a high of 20.57 on 14 Feb, 2017, and a low of 3.51 on 14 Feb, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-1619.6919.8219.6919.70119611.871.82
2017-02-1519.4019.4019.4019.4016111.691.79
2017-02-1020.0820.5720.0820.57236812.391.90
2017-02-0819.0919.0919.0519.05194711.481.76
2017-02-0718.8019.9518.8019.71267011.871.82
2017-02-0619.2519.2519.2519.2540111.601.78
2017-02-0319.4020.2519.0119.251471511.601.78
2017-02-0219.2719.4019.2519.40586611.691.79
2017-02-0119.3519.3519.0019.00179411.451.76
2017-01-3119.5019.5019.5019.5028211.751.80
2017-01-3018.9219.6618.9219.20213011.571.78
2017-01-2719.0019.2019.0019.16151211.541.77
2017-01-260.000.000.0019.010N/AN/A
2017-01-2519.6519.6519.0119.0130611.451.76
2017-01-2418.7020.0018.4920.00431212.051.85
2017-01-2318.6618.6618.6618.6615411.241.73
2017-01-2018.5318.6318.5318.6361611.221.72
2017-01-1918.0518.7618.0518.50468211.011.74
2017-01-1818.0018.2517.9518.25460610.861.72
2017-01-1717.9518.0017.8618.00346810.711.70
2017-01-160.000.000.0017.950N/AN/A
2017-01-1317.9517.9517.9517.9514910.691.69
2017-01-120.000.000.0018.000N/AN/A
2017-01-1117.8818.0017.8818.0021710.711.70
2017-01-1017.9818.0117.6017.65863210.511.66
2017-01-0917.5917.5917.5517.55200010.451.65
2017-01-0617.6017.6017.6017.6071010.481.66
2017-01-050.000.000.0017.500N/AN/A
2017-01-0417.6117.6417.5017.501316510.421.65
2017-01-0317.3018.0517.3017.50603110.421.65
2017-01-020.000.000.0018.000N/AN/A
2016-12-3017.9918.0317.9818.00255910.711.70
2016-12-2917.8517.8517.8517.8514610.631.68
2016-12-2818.1018.1017.9918.001018510.711.70
2016-12-2718.1918.2018.1918.2030010.831.71
2016-12-260.000.000.0018.140N/AN/A
2016-12-2318.0018.1518.0018.1459010.801.71
2016-12-2218.2018.2018.1418.15101210.801.71
2016-12-2118.0018.0017.9918.00700510.711.70
2016-12-2017.6418.3417.6418.25400010.861.72
2016-12-1917.7517.7517.4417.57688810.461.65
2016-12-1617.5317.5317.5117.5167710.421.65
2016-12-1517.4017.7017.4017.50821810.421.65
2016-12-1417.6417.7017.5017.501091010.421.65
2016-12-1317.5017.5017.2517.30308510.301.63
2016-12-120.000.000.0017.2529N/AN/A
2016-12-0917.2517.2517.2517.2510010.271.62
2016-12-0817.1617.5017.1617.32731510.311.63
2016-12-0717.2717.3017.2517.25211110.271.62
2016-12-0617.6117.6417.2217.22248410.251.62
2016-12-0517.4717.6417.2717.2799510.281.63
2016-12-020.000.000.0017.43156N/AN/A
2016-12-0117.3917.4317.3917.4397610.381.64
2016-11-3017.2017.7017.1517.57888210.461.65
2016-11-2917.4517.5017.0617.25388410.271.62
2016-11-2817.4417.4417.4417.4420110.381.64
2016-11-250.000.000.0017.3522N/AN/A
2016-11-240.000.000.0017.350N/AN/A
2016-11-230.000.000.0017.350N/AN/A
2016-11-2217.4417.5117.3517.3540210.331.63
2016-11-2117.7017.7016.8416.84335110.021.59
2016-11-1817.7117.7117.7117.7176710.541.67
2016-11-1717.7017.7017.5017.50115710.421.65
2016-11-1617.7017.7016.7717.25395310.271.62
2016-11-150.000.000.0017.500N/AN/A
2016-11-1417.5017.5017.5017.50162710.421.65
2016-11-1117.5017.5117.5017.5157510.421.65
2016-11-1017.4917.5117.4817.5183910.421.65
2016-11-090.000.000.0017.2097N/AN/A
2016-11-080.000.000.0017.2024N/AN/A
2016-11-0717.2017.2017.2017.2035510.241.62
2016-11-040.000.000.0017.2037N/AN/A
2016-11-030.000.000.0017.20132N/AN/A
2016-11-0217.2017.2017.2017.2094110.241.62
2016-11-0116.9917.1116.9917.1173110.181.61
2016-10-3116.7717.1116.7717.1153510.191.61
2016-10-2816.8516.8516.8516.8532510.031.59
2016-10-2717.0917.0916.8717.00145310.121.60
2016-10-2616.9817.0816.9817.0766210.161.61
2016-10-250.000.000.0016.97147N/AN/A
2016-10-2416.8517.0916.8516.97383510.101.60
2016-10-2116.1516.9116.1516.911251410.061.59
2016-10-2016.2016.2016.2016.2020610.521.51
2016-10-190.000.000.0016.1561N/AN/A
2016-10-1816.0616.1516.0616.1579910.491.50
2016-10-1716.1116.3516.1116.23173110.541.51
2016-10-1416.0716.0716.0616.0732110.441.49
2016-10-1316.0516.0516.0516.0551210.421.49
2016-10-120.000.000.0016.300N/AN/A
Get more Data

Citizens First Stock Chart

View CZFC PE ratio, PS ratio stocks charts and compare with peers.
CZFC Chart
Note: Compare Citizens First stock price history with the index and industry peers.

Citizens First Historical Prices: Past 5 years

Max Stock Price 20.57 Feb 10,2017
Min Stock Price 7.02 Feb 17,2012
Avg Stock Price 11.51

Citizens First Historical PE ratio: Past 5 years

Max PE Ratio 20.19 Mar 31,2014
Min PE Ratio 8.02 Jan 18,2013
Avg PE Ratio 10.96

Citizens First Historical PS ratio: Past 5 years

Max PS Ratio 1.9 Feb 10,2017
Min PS Ratio 0.64 Feb 17,2012
Avg PS Ratio 1.1

CZFC Industry Peers

Company Price Change (%)
Surrey Bancorp (SRYB)12.060 (0%)
Coastal Banking (CBCO)16.60.5 (3.11%)
Porter Bancorp (PBIB)9.740.02 (0.21%)
Republic Bancorp (RBCAA)36.060.26 (0.73%)
Community Trust Bancorp (CTBI)46.80.2 (0.43%)
Farmers Capital Bank (FFKT)40.050.1 (0.25%)
Bb&t Corp (BBT)47.960.04 (0.08%)

Citizens First historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Citizens First stock analysis. The price movement is easily depicted in the Citizens First stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. CZFC saw an opening price of 0, and a closing price of 19.7 on 17 Feb, 2017. The average P/S ratio was 0.91 as can be seen by Citizens First stock price history. .