Citizens First Stock Price History (NASDAQ:CZFC)

Add to My Stocks
$17.43 $0 (0%) CZFC stock closing price Dec 02, 2016 (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 17.71 on 18 Nov, 2016, and a low of 3.51 on 18 Nov, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-2217.4417.5117.3517.3540210.331.63
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
2016-11-1417.5017.5017.5017.50162710.421.65
2016-11-1117.5017.5117.5017.5157510.421.65
2016-11-1017.4917.5117.4817.5183910.421.65
2016-11-0717.2017.2017.2017.2035510.241.62
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
2016-10-2416.8517.0916.8516.97383510.101.60
2016-10-2116.1516.9116.1516.911251410.981.57
2016-10-2016.2016.2016.2016.2020610.521.51
2016-10-1816.0616.1516.0616.1579910.491.50
2016-10-1716.1116.3516.1116.23173110.541.51
2016-10-1316.0516.0516.0516.0551210.421.49
2016-10-1016.9016.9016.3016.3076410.581.52
2016-10-0716.0016.0016.0016.0021010.391.49
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
2016-09-0815.9416.0815.9415.94231310.351.48
2016-09-0715.9616.1815.9015.94295510.351.48
2016-09-0616.7116.7115.8815.88705710.311.48
2016-09-0216.8616.8616.6116.6133310.791.54
2016-09-0116.5516.7516.0516.75111010.881.56
2016-08-3116.5516.5516.5516.5560110.751.54
2016-08-3016.4816.5016.4016.40221110.651.52
2016-08-2916.4316.5016.4016.40391610.651.52
2016-08-2616.3516.4816.2616.401396710.651.52
2016-08-250.000.000.0016.3566N/AN/A
2016-08-2415.9516.3515.9416.35150410.621.52
2016-08-230.000.000.0015.913N/AN/A
2016-08-2215.9115.9115.9115.9160510.331.48
2016-08-1915.6115.8715.6015.6080910.131.45
2016-08-1816.3016.3215.9115.91196610.331.48
2016-08-1716.1616.3616.1616.31290010.591.52
2016-08-1615.9016.1515.9016.15140210.491.50
2016-08-1515.9016.5515.9015.90223010.331.48
2016-08-120.000.000.0015.800N/AN/A
2016-08-1115.8015.8515.8015.80210010.261.47
2016-08-1015.5215.7815.5215.78254210.251.47
2016-08-0915.5515.5515.5515.5547410.101.45
2016-08-0815.2015.3515.2015.2528169.901.42
2016-08-050.000.000.0015.010N/AN/A
2016-08-040.000.000.0015.010N/AN/A
2016-08-030.000.000.0015.010N/AN/A
2016-08-020.000.000.0015.010N/AN/A
2016-08-0115.0115.0115.0115.011199.751.40
2016-07-290.000.000.0015.15424N/AN/A
2016-07-2815.1515.1515.1515.156819.841.41
2016-07-2715.1215.1215.1215.1210289.821.41
2016-07-2615.7015.7015.4215.42180310.011.43
2016-07-2515.3115.6815.3115.68242210.181.46
2016-07-220.000.000.0015.640N/AN/A
2016-07-2115.0015.6415.0015.64511010.641.47
2016-07-2015.0015.0015.0015.00110110.201.41
2016-07-1914.5714.9014.5714.90389210.141.40
2016-07-1814.4515.2514.4514.6264029.951.38
2016-07-1515.0015.1114.2614.2632439.701.34
2016-07-1414.8815.0114.8515.01319710.211.41
2016-07-1314.5914.8814.5014.75334610.031.39
2016-07-1214.5014.6014.4814.6015209.931.38
2016-07-1114.4014.4014.2314.232309.681.34
2016-07-0814.6014.6014.6014.601249.931.38
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 17.71 Nov 18,2016
Min Stock Price 6.2 Dec 22,2011
Avg Stock Price 11.02

Citizens First Historical PE ratio: Past 5 years

Max PE Ratio 20.19 Mar 31,2014
Min PE Ratio 6.53 Dec 22,2011
Avg PE Ratio 10.84

Citizens First Historical PS ratio: Past 5 years

Max PS Ratio 1.67 Nov 18,2016
Min PS Ratio 0.62 Dec 22,2011
Avg PS Ratio 1.05

CZFC Industry Peers

Company Price Change (%)
Bay Banks Of Virginia (BAYK)7.50.1 (1.32%)
Pinnacle Bancshares (PPBN)23.220 (0%)
Porter Bancorp (PBIB)2.470.03 (1.2%)
Republic Bancorp (RBCAA)35.820.61 (1.67%)
Community Trust Bancorp (CTBI)42.350.4 (0.94%)
Farmers Capital Bank (FFKT)35.80.4 (1.1%)
Bb&t Corp (BBT)45.210.63 (1.37%)

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 17.43 on 02 Dec, 2016. The average P/S ratio was 0.89 as can be seen by Citizens First stock price history. .