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, 2006 34.69 34.69 34.69 34.69 110 +0.32(+0.93%)
Feb 27, 2006 34.37 34.37 34.37 34.37 1,404 +0.25(+0.72%)
Feb 24, 2006 34.26 34.26 34.13 34.13 3,535 -0.25(-0.71%)
Feb 23, 2006 33.97 34.37 33.88 34.37 7,879 +0.00(+0.00%)
Feb 22, 2006 34.11 34.37 33.89 34.37 1,210 +0.06(+0.19%)
Feb 21, 2006 34.31 34.31 34.31 34.31 220 -0.66(-1.90%)
Feb 17, 2006 34.97 34.97 34.97 34.97 0 +0.00(+0.00%)
Feb 16, 2006 34.97 34.97 34.97 34.97 110 +0.00(+0.00%)
Feb 15, 2006 34.97 34.97 34.97 34.97 220 +0.00(+0.00%)
Feb 14, 2006 34.97 34.97 34.97 34.97 1,100 +0.00(+0.00%)
Feb 13, 2006 34.57 34.97 34.57 34.97 1,544 +0.00(+0.00%)
Feb 10, 2006 35.06 35.55 34.96 34.97 6,495 +0.13(+0.37%)
Feb 09, 2006 34.62 34.85 34.62 34.85 1,210 +0.28(+0.82%)
Feb 08, 2006 34.97 34.98 34.52 34.56 7,133 -0.32(-0.92%)
Feb 07, 2006 34.87 34.88 34.52 34.88 1,188 +0.14(+0.39%)
Feb 06, 2006 34.74 34.75 34.74 34.75 645 +0.46(+1.34%)
Feb 03, 2006 34.29 34.29 34.29 34.29 0 +0.00(+0.00%)
Feb 02, 2006 33.88 34.29 33.85 34.29 3,184 +0.11(+0.33%)
Feb 01, 2006 33.26 34.52 33.26 34.17 3,060 +0.30(+0.89%)
Jan 31, 2006 33.17 33.87 33.13 33.87 1,981 +0.21(+0.62%)
Jan 30, 2006 33.61 34.06 33.61 33.67 7,705 +0.19(+0.57%)
Jan 27, 2006 33.17 33.48 33.17 33.48 752 -0.14(-0.41%)
Jan 26, 2006 33.61 33.61 33.61 33.61 440 +0.35(+1.04%)
Jan 25, 2006 33.61 33.61 33.25 33.27 1,608 -0.37(-1.11%)
Jan 24, 2006 33.68 33.68 33.64 33.64 1,695 -0.29(-0.86%)
Jan 23, 2006 33.97 34.11 33.88 33.93 2,088 +0.50(+1.49%)
Jan 20, 2006 33.43 33.43 33.43 33.43 110 +0.30(+0.90%)
Jan 19, 2006 33.16 33.42 32.95 33.13 1,100 +0.20(+0.61%)
Jan 18, 2006 32.33 32.93 32.33 32.93 660 +0.73(+2.26%)
Jan 17, 2006 31.74 32.20 31.70 32.20 3,522 +0.45(+1.43%)
Jan 13, 2006 31.66 31.75 31.48 31.75 4,188 +0.14(+0.43%)
Jan 12, 2006 31.75 31.75 31.61 31.61 3,192 -0.05(-0.17%)
Jan 11, 2006 31.48 31.67 31.48 31.67 2,424 +0.08(+0.26%)
Jan 10, 2006 31.43 31.61 31.43 31.59 10,822 +0.02(+0.06%)
Jan 09, 2006 31.59 31.67 31.57 31.57 3,522 -0.03(-0.09%)
Jan 06, 2006 31.39 31.59 31.39 31.59 5,763 +0.16(+0.52%)
Jan 05, 2006 31.38 31.43 31.04 31.43 5,145 +0.05(+0.14%)
Jan 04, 2006 31.39 31.39 31.36 31.39 1,871 -0.04(-0.12%)
Jan 03, 2006 31.35 31.42 31.35 31.42 1,100 +0.08(+0.26%)
Dec 30, 2005 31.34 31.42 31.34 31.34 1,871 -0.07(-0.22%)
Dec 29, 2005 31.14 31.41 31.14 31.41 717 -0.10(-0.33%)
Dec 28, 2005 31.38 31.51 31.26 31.51 2,201 +0.03(+0.09%)
Dec 27, 2005 30.71 31.49 30.71 31.49 1,981 -0.04(-0.12%)
Dec 23, 2005 31.52 31.52 31.52 31.52 0 +0.00(+0.00%)
Dec 22, 2005 31.66 31.66 31.52 31.52 1,860 -0.14(-0.43%)
Dec 21, 2005 31.66 31.66 31.66 31.66 550 +0.05(+0.14%)
Dec 20, 2005 31.16 31.67 31.16 31.61 1,322 -0.05(-0.14%)
Dec 19, 2005 31.67 31.67 31.20 31.66 1,596 -0.01(-0.03%)
Dec 16, 2005 31.16 31.67 31.11 31.67 2,447 +0.37(+1.19%)
Dec 15, 2005 31.16 31.34 31.16 31.29 4,055 +0.06(+0.20%)
Dec 14, 2005 31.39 31.39 31.21 31.23 935 -0.15(-0.49%)
Dec 13, 2005 31.34 31.39 31.34 31.39 605 +0.00(+0.00%)
Dec 12, 2005 31.16 31.39 31.16 31.39 2,443 +0.00(+0.00%)
Dec 09, 2005 31.39 31.39 31.16 31.39 880 +0.00(+0.00%)
Dec 08, 2005 31.02 31.39 31.02 31.39 17,095 +0.36(+1.17%)
Dec 07, 2005 31.29 31.29 31.02 31.02 1,210 -0.14(-0.44%)
Dec 06, 2005 31.16 31.16 31.16 31.16 110 +0.05(+0.15%)
Dec 05, 2005 31.24 31.75 30.89 31.11 2,944 -0.04(-0.12%)
Dec 02, 2005 30.94 31.15 30.93 31.15 1,431 -0.10(-0.32%)
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.