Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centerstate Bank Corp (NQ: CSFL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 33.17 33.87 33.13 33.87 1,981 +0.21(+0.62%)
Jan 30, 2006 33.61 34.06 33.61 33.67 7,705 +0.19(+0.57%)
Jan 27, 2006 33.17 33.48 33.17 33.48 752 -0.14(-0.41%)
Jan 26, 2006 33.61 33.61 33.61 33.61 440 +0.35(+1.04%)
Jan 25, 2006 33.61 33.61 33.25 33.27 1,608 -0.37(-1.11%)
Jan 24, 2006 33.68 33.68 33.64 33.64 1,695 -0.29(-0.86%)
Jan 23, 2006 33.97 34.11 33.88 33.93 2,088 +0.50(+1.49%)
Jan 20, 2006 33.43 33.43 33.43 33.43 110 +0.30(+0.90%)
Jan 19, 2006 33.16 33.42 32.95 33.13 1,100 +0.20(+0.61%)
Jan 18, 2006 32.33 32.93 32.33 32.93 660 +0.73(+2.26%)
Jan 17, 2006 31.74 32.20 31.70 32.20 3,522 +0.45(+1.43%)
Jan 13, 2006 31.66 31.75 31.48 31.75 4,188 +0.14(+0.43%)
Jan 12, 2006 31.75 31.75 31.61 31.61 3,192 -0.05(-0.17%)
Jan 11, 2006 31.48 31.67 31.48 31.67 2,424 +0.08(+0.26%)
Jan 10, 2006 31.43 31.61 31.43 31.59 10,822 +0.02(+0.06%)
Jan 09, 2006 31.59 31.67 31.57 31.57 3,522 -0.03(-0.09%)
Jan 06, 2006 31.39 31.59 31.39 31.59 5,763 +0.16(+0.52%)
Jan 05, 2006 31.38 31.43 31.04 31.43 5,145 +0.05(+0.14%)
Jan 04, 2006 31.39 31.39 31.36 31.39 1,871 -0.04(-0.12%)
Jan 03, 2006 31.35 31.42 31.35 31.42 1,100 +0.08(+0.26%)
Dec 30, 2005 31.34 31.42 31.34 31.34 1,871 -0.07(-0.22%)
Dec 29, 2005 31.14 31.41 31.14 31.41 717 -0.10(-0.33%)
Dec 28, 2005 31.38 31.51 31.26 31.51 2,201 +0.03(+0.09%)
Dec 27, 2005 30.71 31.49 30.71 31.49 1,981 -0.04(-0.12%)
Dec 23, 2005 31.52 31.52 31.52 31.52 0 +0.00(+0.00%)
Dec 22, 2005 31.66 31.66 31.52 31.52 1,860 -0.14(-0.43%)
Dec 21, 2005 31.66 31.66 31.66 31.66 550 +0.05(+0.14%)
Dec 20, 2005 31.16 31.67 31.16 31.61 1,322 -0.05(-0.14%)
Dec 19, 2005 31.67 31.67 31.20 31.66 1,596 -0.01(-0.03%)
Dec 16, 2005 31.16 31.67 31.11 31.67 2,447 +0.37(+1.19%)
Dec 15, 2005 31.16 31.34 31.16 31.29 4,055 +0.06(+0.20%)
Dec 14, 2005 31.39 31.39 31.21 31.23 935 -0.15(-0.49%)
Dec 13, 2005 31.34 31.39 31.34 31.39 605 +0.00(+0.00%)
Dec 12, 2005 31.16 31.39 31.16 31.39 2,443 +0.00(+0.00%)
Dec 09, 2005 31.39 31.39 31.16 31.39 880 +0.00(+0.00%)
Dec 08, 2005 31.02 31.39 31.02 31.39 17,095 +0.36(+1.17%)
Dec 07, 2005 31.29 31.29 31.02 31.02 1,210 -0.14(-0.44%)
Dec 06, 2005 31.16 31.16 31.16 31.16 110 +0.05(+0.15%)
Dec 05, 2005 31.24 31.75 30.89 31.11 2,944 -0.04(-0.12%)
Dec 02, 2005 30.94 31.15 30.93 31.15 1,431 -0.10(-0.32%)
Dec 01, 2005 30.89 31.25 30.84 31.25 2,663 +0.36(+1.18%)
Nov 30, 2005 30.84 30.89 30.84 30.89 990 -0.15(-0.47%)
Nov 29, 2005 31.03 31.03 31.03 31.03 0 +0.00(+0.00%)
Nov 28, 2005 30.89 31.03 30.89 31.03 1,761 -0.04(-0.12%)
Nov 25, 2005 31.20 31.34 30.65 31.07 2,201 +0.07(+0.23%)
Nov 23, 2005 30.77 31.16 30.77 31.00 2,553 +0.17(+0.56%)
Nov 22, 2005 30.82 30.82 30.82 30.82 110 -0.03(-0.09%)
Nov 21, 2005 30.85 30.85 30.85 30.85 1,690 -0.04(-0.12%)
Nov 18, 2005 30.71 31.10 30.71 30.89 1,044 -0.04(-0.12%)
Nov 17, 2005 30.89 30.92 30.89 30.92 330 +0.26(+0.86%)
Nov 16, 2005 30.63 30.66 30.59 30.66 1,103 -0.02(-0.06%)
Nov 15, 2005 30.90 30.91 30.68 30.68 597 -0.21(-0.68%)
Nov 14, 2005 30.89 30.90 30.67 30.89 9,844 -0.36(-1.16%)
Nov 11, 2005 31.25 31.25 31.25 31.25 110 +0.32(+1.03%)
Nov 10, 2005 30.75 31.34 30.75 30.93 4,340 +0.14(+0.44%)
Nov 09, 2005 30.89 30.89 30.80 30.80 550 -0.06(-0.21%)
Nov 08, 2005 30.75 30.86 30.75 30.86 220 +0.15(+0.47%)
Nov 07, 2005 30.93 30.93 30.71 30.71 3,082 -0.08(-0.27%)
Nov 04, 2005 30.70 30.80 30.63 30.80 445 +0.03(+0.09%)
Nov 03, 2005 30.78 30.78 30.77 30.77 330 -0.16(-0.53%)
Nov 02, 2005 30.93 30.93 30.93 30.93 132 +0.01(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.