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 (%)
Feb 28, 2005 29.08 30.88 29.08 29.19 2,056 +0.12(+0.41%)
Feb 25, 2005 29.07 29.07 29.07 29.07 0 +0.00(+0.00%)
Feb 24, 2005 29.08 29.08 28.19 29.07 1,683 -0.51(-1.72%)
Feb 23, 2005 31.34 31.34 29.57 29.58 1,850 -0.63(-2.08%)
Feb 22, 2005 30.20 30.20 30.20 30.20 1,100 -1.14(-3.62%)
Feb 18, 2005 29.57 31.34 29.57 31.34 3,987 +0.00(+0.00%)
Feb 17, 2005 31.34 31.34 31.34 31.34 0 +0.00(+0.00%)
Feb 16, 2005 31.34 31.34 31.34 31.34 0 +0.00(+0.00%)
Feb 15, 2005 31.29 31.34 29.53 31.34 2,241 +0.08(+0.26%)
Feb 14, 2005 30.65 31.26 30.65 31.26 2,256 +0.64(+2.10%)
Feb 11, 2005 30.20 30.62 30.20 30.62 506 +0.20(+0.67%)
Feb 10, 2005 30.41 30.41 30.41 30.41 0 +0.00(+0.00%)
Feb 09, 2005 30.41 30.41 30.41 30.41 110 +0.00(+0.00%)
Feb 08, 2005 30.41 30.41 30.41 30.41 330 +0.83(+2.82%)
Feb 07, 2005 30.52 30.52 29.25 29.58 4,568 -0.63(-2.08%)
Feb 04, 2005 30.20 30.20 30.20 30.20 110 +0.54(+1.84%)
Feb 03, 2005 29.06 30.07 29.06 29.66 1,683 +0.59(+2.03%)
Feb 02, 2005 29.07 29.07 29.07 29.07 220 -0.05(-0.16%)
Feb 01, 2005 29.11 29.11 29.11 29.11 0 +0.00(+0.00%)
Jan 31, 2005 27.55 29.11 27.55 29.11 340 -0.18(-0.62%)
Jan 28, 2005 29.29 29.30 29.29 29.30 330 +0.23(+0.78%)
Jan 27, 2005 28.15 29.07 28.05 29.07 6,399 +1.35(+4.88%)
Jan 26, 2005 27.72 27.72 27.72 27.72 0 +0.00(+0.00%)
Jan 25, 2005 27.55 28.68 27.55 27.72 1,593 -1.09(-3.78%)
Jan 24, 2005 28.52 28.81 27.62 28.81 1,054 +0.60(+2.13%)
Jan 21, 2005 27.91 28.21 27.91 28.21 1,782 +0.68(+2.47%)
Jan 20, 2005 27.53 27.53 27.53 27.53 110 -0.18(-0.65%)
Jan 19, 2005 27.29 27.71 27.09 27.71 5,209 -1.18(-4.09%)
Jan 18, 2005 27.53 28.89 27.53 28.89 2,003 +0.91(+3.25%)
Jan 14, 2005 28.12 28.12 27.62 27.98 3,164 +0.00(+0.00%)
Jan 13, 2005 27.98 27.98 27.98 27.98 110 -0.23(-0.81%)
Jan 12, 2005 28.07 28.21 28.07 28.21 2,814 +0.00(+0.00%)
Jan 11, 2005 28.21 28.21 28.21 28.21 220 -0.05(-0.16%)
Jan 10, 2005 28.16 28.29 28.16 28.25 1,552 +0.07(+0.26%)
Jan 07, 2005 28.57 28.57 28.18 28.18 902 -0.08(-0.29%)
Jan 06, 2005 28.25 28.26 28.25 28.26 5,600 -0.29(-1.02%)
Jan 05, 2005 28.25 28.55 28.25 28.55 8,991 +0.19(+0.67%)
Jan 04, 2005 28.80 28.80 28.18 28.36 2,801 -0.25(-0.89%)
Jan 03, 2005 28.62 28.62 28.62 28.62 3,454 -0.45(-1.56%)
Dec 31, 2004 28.89 29.07 28.89 29.07 4,623 +0.09(+0.31%)
Dec 30, 2004 28.62 28.98 28.62 28.98 7,595 -0.10(-0.34%)
Dec 29, 2004 29.57 29.57 29.08 29.08 330 +0.24(+0.82%)
Dec 28, 2004 29.63 29.63 28.72 28.84 2,752 -0.77(-2.61%)
Dec 27, 2004 29.98 30.04 27.79 29.61 4,953 +0.44(+1.49%)
Dec 23, 2004 29.08 29.18 29.07 29.18 1,100 +0.11(+0.37%)
Dec 22, 2004 29.08 29.08 29.07 29.07 1,210 -0.01(-0.03%)
Dec 21, 2004 29.08 29.08 29.08 29.08 220 -0.25(-0.84%)
Dec 20, 2004 29.52 29.52 29.32 29.32 1,431 -0.24(-0.80%)
Dec 17, 2004 25.89 31.20 25.44 29.56 5,173 +0.21(+0.71%)
Dec 16, 2004 30.89 31.43 28.62 29.35 2,421 +0.26(+0.88%)
Dec 15, 2004 28.16 30.43 28.16 29.10 2,201 +0.94(+3.33%)
Dec 14, 2004 27.66 28.16 27.59 28.16 2,201 +0.50(+1.81%)
Dec 13, 2004 26.34 27.66 26.34 27.66 1,431 +0.88(+3.29%)
Dec 10, 2004 26.70 26.78 26.70 26.78 1,100 +0.66(+2.54%)
Dec 09, 2004 26.12 26.12 26.12 26.12 330 -0.23(-0.86%)
Dec 08, 2004 26.34 26.66 26.34 26.34 1,210 +0.00(+0.00%)
Dec 07, 2004 25.89 26.34 25.89 26.34 7,045 +0.09(+0.35%)
Dec 06, 2004 26.25 26.25 25.02 26.25 7,595 +0.00(+0.00%)
Dec 03, 2004 26.25 26.25 26.25 26.25 440 +1.04(+4.14%)
Dec 02, 2004 25.34 25.34 25.21 25.21 770 -0.14(-0.54%)
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.