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 (%)
Oct 31, 2003 17.44 17.44 17.35 17.35 1,210 -0.09(-0.52%)
Oct 30, 2003 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Oct 29, 2003 17.44 17.44 17.44 17.44 110 -0.06(-0.36%)
Oct 28, 2003 17.40 17.53 17.40 17.51 990 -0.03(-0.15%)
Oct 27, 2003 17.53 17.53 17.53 17.53 110 +0.03(+0.16%)
Oct 24, 2003 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Oct 23, 2003 17.46 17.50 17.40 17.50 3,192 +0.19(+1.09%)
Oct 22, 2003 17.44 17.44 17.31 17.31 4,183 -0.08(-0.47%)
Oct 21, 2003 17.40 17.40 17.40 17.40 261 +0.02(+0.11%)
Oct 20, 2003 17.36 17.38 17.36 17.38 2,311 -0.06(-0.37%)
Oct 17, 2003 17.44 17.44 17.44 17.44 330 +0.09(+0.52%)
Oct 16, 2003 17.56 17.35 17.35 17.35 3,082 -0.21(-1.18%)
Oct 15, 2003 17.56 17.56 17.56 17.56 110 +0.12(+0.67%)
Oct 14, 2003 17.44 17.44 17.44 17.44 330 -0.09(-0.52%)
Oct 13, 2003 17.59 17.59 17.44 17.53 2,641 +0.04(+0.21%)
Oct 10, 2003 17.49 17.50 17.35 17.50 3,742 +0.00(+0.00%)
Oct 09, 2003 17.50 17.50 17.44 17.50 1,100 -0.06(-0.36%)
Oct 08, 2003 17.55 17.56 17.55 17.56 220 +0.12(+0.68%)
Oct 07, 2003 17.62 17.62 17.35 17.44 8,146 -0.05(-0.26%)
Oct 06, 2003 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
Oct 03, 2003 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
Oct 02, 2003 17.71 17.71 17.49 17.49 770 +0.00(+0.00%)
Oct 01, 2003 17.49 17.49 17.49 17.49 550 -0.14(-0.77%)
Sep 30, 2003 17.49 17.62 17.49 17.62 660 +0.27(+1.56%)
Sep 29, 2003 17.35 17.35 17.35 17.35 110 -0.27(-1.54%)
Sep 26, 2003 17.62 17.62 17.62 17.62 0 +0.00(+0.00%)
Sep 25, 2003 17.62 17.62 17.49 17.62 4,403 -0.36(-2.02%)
Sep 24, 2003 17.50 17.99 17.49 17.99 2,201 +0.33(+1.85%)
Sep 23, 2003 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Sep 22, 2003 17.66 17.66 17.66 17.66 110 +0.06(+0.36%)
Sep 19, 2003 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Sep 18, 2003 18.05 18.05 17.60 17.60 5,283 -0.56(-3.10%)
Sep 17, 2003 17.73 18.16 17.73 18.16 1,100 +0.54(+3.04%)
Sep 16, 2003 17.62 17.62 17.35 17.62 1,871 +0.31(+1.78%)
Sep 15, 2003 17.31 17.31 17.31 17.31 660 -0.17(-0.99%)
Sep 12, 2003 17.22 17.49 17.22 17.49 550 +0.23(+1.32%)
Sep 11, 2003 17.26 17.26 17.26 17.26 550 -0.45(-2.56%)
Sep 10, 2003 17.71 17.71 17.71 17.71 0 +0.00(+0.00%)
Sep 09, 2003 17.71 17.71 17.71 17.71 0 +0.00(+0.00%)
Sep 08, 2003 17.71 17.71 17.58 17.71 880 +0.09(+0.52%)
Sep 05, 2003 17.62 17.62 17.62 17.62 0 +0.00(+0.00%)
Sep 04, 2003 17.44 17.62 17.44 17.62 2,531 +0.02(+0.10%)
Sep 03, 2003 17.42 17.61 17.42 17.61 1,541 +0.16(+0.94%)
Sep 02, 2003 17.60 17.67 17.31 17.44 5,173 +0.18(+1.05%)
Aug 29, 2003 17.31 17.40 17.26 17.26 14,750 -0.05(-0.26%)
Aug 28, 2003 17.31 17.31 17.31 17.31 110 +0.00(+0.00%)
Aug 27, 2003 17.31 17.31 17.31 17.31 0 +0.00(+0.00%)
Aug 26, 2003 17.31 17.31 17.31 17.31 0 +0.00(+0.00%)
Aug 25, 2003 17.31 17.31 17.31 17.31 550 +0.00(+0.00%)
Aug 22, 2003 17.31 17.31 17.27 17.31 1,210 +0.05(+0.26%)
Aug 20, 2003 17.50 17.50 17.23 17.26 2,972 -0.45(-2.51%)
Aug 19, 2003 17.70 17.70 17.70 17.70 220 +0.14(+0.78%)
Aug 18, 2003 17.51 17.57 17.51 17.57 330 -0.14(-0.77%)
Aug 15, 2003 17.70 17.70 17.70 17.70 0 -0.46(-2.55%)
Aug 14, 2003 17.68 18.17 17.68 18.17 1,210 +0.75(+4.33%)
Aug 13, 2003 17.41 17.41 17.41 17.41 550 -0.04(-0.21%)
Aug 12, 2003 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Aug 11, 2003 17.45 17.45 17.45 17.45 990 -0.05(-0.26%)
Aug 08, 2003 17.49 17.50 17.48 17.50 770 +0.05(+0.31%)
Aug 07, 2003 17.36 17.44 17.35 17.44 550 -0.04(-0.21%)
Aug 06, 2003 17.48 17.48 17.48 17.48 220 +0.10(+0.57%)
Aug 05, 2003 17.49 17.49 17.38 17.38 770 -0.38(-2.15%)
Aug 04, 2003 17.76 17.76 17.76 17.76 220 -0.39(-2.14%)
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.