Citizens First Stock Price History (NASDAQ:CZFC)

Add to My Stocks
$18 $0.06 (0.33%) CZFC stock closing price Mar 28, 2017 (Closing)

View and download Citizens First stock price history for the last 10 years. 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
2017-03-2818.1018.0018.0018.00209410.841.66
2017-03-2718.0418.1518.0018.06592610.881.67
2017-03-2318.5018.5018.5018.50101711.151.71
2017-03-2219.2919.3018.3118.45324811.111.71
2017-03-2119.5119.5119.5119.5121011.751.80
2017-03-2019.4819.4819.4819.4825511.741.80
2017-03-1719.6819.6819.5019.5035311.751.80
2017-03-1419.4619.6119.4619.6120011.811.81
2017-03-1019.7619.7619.7619.7630011.901.83
2017-03-0919.7919.9419.3719.80136911.931.83
2017-03-0819.2519.2519.2519.2540611.601.78
2017-03-0619.6319.6319.6319.6310011.821.81
2017-03-0219.6619.6619.6619.6610211.841.82
2017-03-0119.4919.9419.4019.94230312.011.84
2017-02-2819.3019.3019.3019.3066711.631.78
2017-02-2720.0020.0020.0020.0011312.051.85
2017-02-2419.7219.7219.7219.7216211.881.82
2017-02-2219.3119.7719.3019.59495211.801.81
2017-02-2119.6419.6719.6419.6799911.851.82
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
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 7.28 Apr 16,2012
Avg Stock Price 11.76

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 10.99

Citizens First Historical PS ratio: Past 5 years

Max PS Ratio 1.9 Feb 10,2017
Min PS Ratio 0.67 Apr 03,2012
Avg PS Ratio 1.12

CZFC Industry Peers

Company Price Change (%)
Surrey Bancorp (SRYB)11.950 (0%)
Bay Banks Of Virginia (BAYK)9.050.35 (3.72%)
Porter Bancorp (PBIB)9.420.05 (0.53%)
Republic Bancorp (RBCAA)33.930.49 (1.47%)
Community Trust Bancorp (CTBI)44.20.1 (0.23%)
Farmers Capital Bank (FFKT)40.41.3 (3.32%)
Bb&t Corp (BBT)44.90.73 (1.65%)

Citizens First historical quotes helps an investor analyze a company's history and do Citizens First stock analysis . The price and volume changes on a daily basis is provided in the Citizens First stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 18.06 and 5926 shares of CZFC were traded on 27 Mar, 2017. Citizens First historical P/S ratio was at a high of 1.9 on 10 Feb, 2017 and a low of 0.3 on 01 Apr, 2009. .