Citizens First Stock Price History (NASDAQ:CZFC)

Add to My Stocks
$18.5 $0.25 (1.37%) CZFC stock closing price Jan 19, 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.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
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
2016-12-2318.0018.1518.0018.1459010.801.71
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
2016-10-110.000.000.0016.303N/AN/A
2016-10-1016.9016.9016.3016.3076410.581.52
2016-10-0716.0016.0016.0016.0021010.391.49
2016-10-060.000.000.0016.00175N/AN/A
2016-10-0516.0016.0016.0016.0010010.391.49
2016-10-0416.0016.0016.0016.0016210.391.49
2016-10-0316.1416.1416.0516.0550710.421.49
2016-09-3016.0016.0216.0016.00946810.391.49
2016-09-2916.0016.0016.0016.00226210.391.49
2016-09-2816.1716.1715.9915.99232810.381.49
2016-09-2716.0216.2516.0016.0080410.391.49
2016-09-2616.4216.4216.0216.05153010.421.49
2016-09-2316.3016.5916.0616.0675810.431.49
2016-09-2216.7416.7416.3116.3479010.611.52
2016-09-2116.3916.3916.2616.26242210.561.51
2016-09-2016.6716.6716.6716.6761810.821.55
2016-09-1916.8516.8516.3016.30119910.581.52
2016-09-1616.5917.5016.1317.001698811.041.58
2016-09-1516.4318.0816.0016.11871610.461.50
2016-09-1416.4516.4515.7516.13350810.471.50
2016-09-1315.9415.9415.4015.84458810.291.47
2016-09-1216.1616.3015.9016.00850310.391.49
2016-09-0916.2416.6815.9015.921044810.341.48
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 18.25 Dec 20,2016
Min Stock Price 6.72 Feb 08,2012
Avg Stock Price 11.27

Citizens First Historical PE ratio: Past 5 years

Max PE Ratio 20.19 Mar 31,2014
Min PE Ratio 7.13 Jan 24,2012
Avg PE Ratio 10.9

Citizens First Historical PS ratio: Past 5 years

Max PS Ratio 1.72 Dec 20,2016
Min PS Ratio 0.62 Feb 07,2012
Avg PS Ratio 1.08

CZFC Industry Peers

Company Price Change (%)
Coastal Banking (CBCO)15.30.1 (0.66%)
Bay Banks Of Virginia (BAYK)7.770.21 (2.63%)
Porter Bancorp (PBIB)12.730.12 (0.95%)
Republic Bancorp (RBCAA)37.80.5 (1.31%)
Community Trust Bancorp (CTBI)45.553 (6.18%)
Farmers Capital Bank (FFKT)37.052.9 (7.26%)
Bb&t Corp (BBT)45.290.91 (1.97%)

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 18.05, and a closing price of 18.5 on 19 Jan, 2017. The average P/S ratio was 0.9 as can be seen by Citizens First stock price history. .