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 30, 2009 12.64 13.26 12.39 12.39 5,485 -0.12(-0.94%)
Jan 29, 2009 12.63 12.85 12.33 12.51 5,892 -0.61(-4.64%)
Jan 28, 2009 12.75 13.59 12.48 13.12 12,022 +0.63(+5.02%)
Jan 27, 2009 12.08 13.17 12.08 12.49 6,905 +0.36(+3.00%)
Jan 26, 2009 12.62 12.67 11.95 12.13 10,072 -0.54(-4.23%)
Jan 23, 2009 11.81 12.71 11.81 12.66 8,545 +0.61(+5.05%)
Jan 22, 2009 13.21 13.87 12.02 12.05 4,881 -1.51(-11.12%)
Jan 21, 2009 11.85 13.60 11.85 13.56 18,140 +1.79(+15.20%)
Jan 20, 2009 12.79 12.97 11.77 11.77 42,214 -1.27(-9.75%)
Jan 16, 2009 13.09 13.09 12.73 13.04 11,264 +0.18(+1.41%)
Jan 15, 2009 13.01 13.43 12.72 12.86 22,364 +0.07(+0.57%)
Jan 14, 2009 12.88 13.63 12.73 12.79 6,743 -0.42(-3.16%)
Jan 13, 2009 12.79 13.59 12.79 13.21 11,450 +0.34(+2.61%)
Jan 12, 2009 13.44 13.70 12.86 12.87 8,963 -0.59(-4.39%)
Jan 09, 2009 14.72 14.72 13.36 13.46 17,234 -1.30(-8.80%)
Jan 08, 2009 14.91 15.05 14.53 14.76 4,777 +0.15(+0.99%)
Jan 07, 2009 15.58 15.58 14.47 14.62 3,606 -0.89(-5.74%)
Jan 06, 2009 15.42 15.53 14.42 15.51 11,744 +0.23(+1.49%)
Jan 05, 2009 15.44 15.44 14.65 15.28 8,563 -0.11(-0.71%)
Jan 02, 2009 15.44 15.44 14.70 15.39 10,748 -0.05(-0.29%)
Dec 31, 2008 14.84 15.44 14.83 15.43 24,067 +0.63(+4.23%)
Dec 30, 2008 14.91 14.99 14.20 14.81 7,849 +0.01(+0.06%)
Dec 29, 2008 15.03 15.15 14.60 14.80 10,294 -0.59(-3.84%)
Dec 26, 2008 15.35 15.44 15.00 15.39 8,369 +0.73(+4.96%)
Dec 24, 2008 13.74 14.68 13.74 14.66 1,707 +0.72(+5.15%)
Dec 23, 2008 14.58 15.38 13.59 13.94 6,631 -0.55(-3.82%)
Dec 22, 2008 15.30 15.30 13.45 14.50 16,326 -0.84(-5.51%)
Dec 19, 2008 15.30 15.42 13.66 15.34 53,645 +0.45(+3.05%)
Dec 18, 2008 14.53 15.02 14.48 14.89 22,084 +0.25(+1.74%)
Dec 17, 2008 14.97 14.97 13.77 14.63 24,891 -0.52(-3.42%)
Dec 16, 2008 14.39 15.21 13.73 15.15 45,192 +0.95(+6.72%)
Dec 15, 2008 14.21 14.21 13.69 14.20 4,764 -0.01(-0.06%)
Dec 12, 2008 13.88 14.42 12.75 14.21 19,786 +0.47(+3.44%)
Dec 11, 2008 14.46 14.76 13.74 13.74 12,754 -1.00(-6.78%)
Dec 10, 2008 14.53 14.73 14.09 14.73 5,595 +0.32(+2.21%)
Dec 09, 2008 14.60 14.81 13.89 14.42 7,732 -0.34(-2.28%)
Dec 08, 2008 14.28 14.75 12.73 14.75 25,240 +0.95(+6.91%)
Dec 05, 2008 12.29 13.80 12.27 13.80 21,862 +1.31(+10.47%)
Dec 04, 2008 13.09 13.60 12.37 12.49 6,826 -0.78(-5.89%)
Dec 03, 2008 13.62 14.53 12.30 13.27 9,866 +0.15(+1.18%)
Dec 02, 2008 12.04 13.12 11.90 13.12 7,353 +1.48(+12.72%)
Dec 01, 2008 14.58 14.81 11.64 11.64 15,764 -3.40(-22.60%)
Nov 28, 2008 14.94 15.17 14.94 15.03 5,685 +0.02(+0.12%)
Nov 26, 2008 14.56 15.20 14.13 15.02 32,258 +0.11(+0.73%)
Nov 25, 2008 14.78 14.94 13.35 14.91 14,798 +0.17(+1.17%)
Nov 24, 2008 13.63 14.76 13.13 14.73 18,038 +1.09(+7.99%)
Nov 21, 2008 12.88 13.64 12.09 13.64 32,632 +1.20(+9.63%)
Nov 20, 2008 13.22 13.62 12.45 12.45 11,138 -0.95(-7.12%)
Nov 19, 2008 14.14 14.14 13.40 13.40 7,464 -0.75(-5.33%)
Nov 18, 2008 13.71 14.16 13.44 14.15 10,085 +0.28(+2.03%)
Nov 17, 2008 14.27 14.27 13.77 13.87 1,114 +0.23(+1.66%)
Nov 14, 2008 14.69 14.99 13.63 13.64 11,347 -1.32(-8.80%)
Nov 13, 2008 14.28 14.98 13.44 14.96 25,139 +0.86(+6.12%)
Nov 12, 2008 14.66 14.99 14.10 14.10 29,882 -0.98(-6.51%)
Nov 11, 2008 13.99 15.43 13.69 15.08 20,826 +0.83(+5.80%)
Nov 10, 2008 14.94 14.94 14.23 14.25 9,173 -0.42(-2.85%)
Nov 07, 2008 14.25 15.25 13.63 14.67 8,922 +0.56(+3.99%)
Nov 06, 2008 14.08 14.55 14.08 14.11 4,890 -0.05(-0.32%)
Nov 05, 2008 15.07 15.07 14.11 14.15 8,412 -1.29(-8.35%)
Nov 04, 2008 15.76 15.76 15.28 15.44 9,122 -0.13(-0.82%)
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.