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 (%)
Nov 30, 2015 14.96 15.24 14.85 14.89 317,005 -0.14(-0.93%)
Nov 27, 2015 15.03 15.10 14.94 15.03 53,974 +0.03(+0.19%)
Nov 25, 2015 15.10 15.00 15.00 15.00 121,823 -0.08(-0.56%)
Nov 24, 2015 14.99 15.15 14.90 15.09 282,303 +0.08(+0.56%)
Nov 23, 2015 14.91 15.17 14.91 15.00 242,996 +0.07(+0.50%)
Nov 20, 2015 14.84 15.15 14.72 14.93 332,418 +0.08(+0.57%)
Nov 19, 2015 14.67 14.85 14.62 14.84 268,321 +0.21(+1.40%)
Nov 18, 2015 14.48 14.67 14.32 14.64 235,092 +0.16(+1.10%)
Nov 17, 2015 14.29 14.62 14.20 14.48 272,982 +0.20(+1.37%)
Nov 16, 2015 13.91 14.31 13.86 14.28 295,081 +0.33(+2.34%)
Nov 13, 2015 14.04 14.17 13.83 13.96 250,245 -0.16(-1.13%)
Nov 12, 2015 14.37 14.37 14.08 14.11 190,894 -0.30(-2.07%)
Nov 11, 2015 14.25 14.45 14.19 14.41 391,617 +0.22(+1.58%)
Nov 10, 2015 14.26 14.34 14.15 14.19 1,173,458 -0.07(-0.46%)
Nov 09, 2015 14.48 14.51 14.19 14.25 558,575 -0.18(-1.23%)
Nov 06, 2015 14.29 14.67 14.29 14.43 798,176 +0.08(+0.59%)
Nov 05, 2015 14.04 14.45 13.97 14.35 834,239 +0.34(+2.40%)
Nov 04, 2015 13.88 14.11 13.82 14.01 459,562 +0.21(+1.49%)
Nov 03, 2015 13.82 13.94 13.76 13.81 183,546 -0.07(-0.47%)
Nov 02, 2015 13.64 13.98 13.62 13.87 245,044 +0.25(+1.85%)
Oct 30, 2015 14.04 14.13 13.55 13.62 249,570 -0.37(-2.67%)
Oct 29, 2015 14.04 14.13 13.94 13.99 343,208 -0.07(-0.47%)
Oct 28, 2015 13.60 14.14 13.54 14.06 229,746 +0.51(+3.79%)
Oct 27, 2015 13.62 13.78 13.47 13.54 157,788 -0.16(-1.16%)
Oct 26, 2015 13.83 13.86 13.66 13.70 220,022 -0.07(-0.51%)
Oct 23, 2015 13.78 13.89 13.72 13.77 265,015 -0.00(-0.03%)
Oct 22, 2015 13.66 13.90 13.66 13.78 173,200 +0.23(+1.72%)
Oct 21, 2015 13.78 13.83 13.54 13.54 216,429 -0.21(-1.49%)
Oct 20, 2015 13.69 13.84 13.64 13.75 302,310 +0.12(+0.89%)
Oct 19, 2015 13.65 13.82 13.62 13.63 215,688 -0.09(-0.68%)
Oct 16, 2015 13.80 13.84 13.67 13.72 300,414 -0.03(-0.20%)
Oct 15, 2015 13.49 13.80 13.41 13.75 755,647 +0.34(+2.51%)
Oct 14, 2015 13.82 13.83 13.38 13.41 414,729 -0.39(-2.84%)
Oct 13, 2015 13.83 14.01 13.79 13.81 204,314 -0.06(-0.40%)
Oct 12, 2015 13.97 14.06 13.85 13.86 826,314 -0.07(-0.47%)
Oct 09, 2015 14.00 14.01 13.86 13.93 209,867 +0.01(+0.07%)
Oct 08, 2015 13.97 14.05 13.84 13.92 278,275 -0.07(-0.47%)
Oct 07, 2015 14.14 14.15 13.94 13.98 420,031 +0.00(+0.00%)
Oct 06, 2015 14.07 14.11 13.92 13.98 343,244 -0.03(-0.20%)
Oct 05, 2015 13.91 14.09 13.83 14.01 252,598 +0.29(+2.11%)
Oct 02, 2015 13.73 13.75 13.31 13.72 164,098 -0.08(-0.61%)
Oct 01, 2015 13.77 13.87 13.52 13.81 283,234 +0.07(+0.54%)
Sep 30, 2015 13.97 14.01 13.61 13.73 315,537 -0.10(-0.74%)
Sep 29, 2015 13.64 13.89 13.43 13.83 239,721 +0.24(+1.79%)
Sep 28, 2015 13.53 13.76 13.37 13.59 285,724 +0.06(+0.41%)
Sep 25, 2015 13.97 13.97 13.52 13.54 428,716 -0.32(-2.29%)
Sep 24, 2015 13.73 13.94 13.70 13.85 417,181 +0.04(+0.27%)
Sep 23, 2015 13.66 13.89 13.64 13.82 144,335 +0.16(+1.16%)
Sep 22, 2015 13.47 13.70 13.38 13.66 182,524 +0.08(+0.62%)
Sep 21, 2015 13.40 13.58 13.40 13.57 107,574 +0.26(+1.96%)
Sep 18, 2015 13.08 13.38 12.99 13.31 305,635 +0.02(+0.14%)
Sep 17, 2015 13.45 13.73 13.22 13.29 85,402 -0.23(-1.73%)
Sep 16, 2015 13.71 13.71 13.47 13.53 379,085 -0.07(-0.48%)
Sep 15, 2015 13.40 13.71 13.36 13.59 409,964 +0.26(+1.96%)
Sep 14, 2015 13.50 13.50 13.19 13.33 308,793 -0.15(-1.11%)
Sep 11, 2015 13.33 13.53 13.28 13.48 166,928 +0.10(+0.77%)
Sep 10, 2015 13.19 13.45 13.16 13.38 186,022 +0.23(+1.78%)
Sep 09, 2015 13.29 13.39 13.06 13.14 209,940 -0.03(-0.21%)
Sep 08, 2015 12.93 13.27 12.88 13.17 122,113 +0.44(+3.44%)
Sep 04, 2015 12.68 12.73 12.73 12.73 81,793 -0.02(-0.15%)
Sep 03, 2015 12.89 12.95 12.73 12.75 87,470 -0.05(-0.36%)
Sep 02, 2015 12.65 12.83 12.59 12.80 112,173 +0.34(+2.69%)
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.