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 (%)
Dec 31, 2015 14.69 14.64 14.64 14.64 316,776 -0.06(-0.38%)
Dec 30, 2015 14.83 14.83 14.59 14.69 157,189 -0.19(-1.26%)
Dec 29, 2015 14.59 14.91 14.49 14.88 173,081 +0.35(+2.38%)
Dec 28, 2015 14.48 14.56 14.25 14.54 117,394 -0.02(-0.13%)
Dec 24, 2015 14.52 14.55 14.55 14.55 116,853 +0.12(+0.84%)
Dec 23, 2015 14.50 14.53 14.39 14.43 100,048 +0.03(+0.20%)
Dec 22, 2015 14.49 14.51 14.11 14.40 199,662 +0.02(+0.13%)
Dec 21, 2015 14.55 14.72 14.24 14.39 159,693 -0.07(-0.52%)
Dec 18, 2015 14.73 14.75 14.33 14.46 433,647 -0.30(-2.03%)
Dec 17, 2015 14.50 14.78 14.42 14.76 360,552 +0.28(+1.94%)
Dec 16, 2015 14.44 14.50 14.13 14.48 210,711 +0.15(+1.04%)
Dec 15, 2015 14.19 14.44 14.08 14.33 339,260 +0.31(+2.20%)
Dec 14, 2015 13.97 14.11 13.91 14.02 269,355 +0.03(+0.20%)
Dec 11, 2015 14.07 14.17 13.89 13.99 298,373 -0.32(-2.22%)
Dec 10, 2015 14.09 14.40 14.04 14.31 318,018 +0.20(+1.39%)
Dec 09, 2015 14.49 14.60 13.98 14.11 457,388 -0.41(-2.83%)
Dec 08, 2015 14.50 14.75 14.48 14.53 127,218 -0.09(-0.64%)
Dec 07, 2015 14.88 14.88 14.49 14.62 354,980 -0.22(-1.51%)
Dec 04, 2015 14.54 14.96 14.45 14.84 159,944 +0.35(+2.38%)
Dec 03, 2015 14.85 14.92 14.49 14.50 345,132 -0.32(-2.14%)
Dec 02, 2015 15.06 15.13 14.74 14.82 239,679 -0.20(-1.31%)
Dec 01, 2015 14.97 15.12 14.86 15.01 196,238 +0.12(+0.82%)
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%)
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.