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, 2007 16.81 17.00 16.81 16.81 18,395 +0.01(+0.05%)
Feb 27, 2007 17.03 17.22 16.80 16.81 48,464 -0.36(-2.12%)
Feb 26, 2007 17.26 17.26 16.99 17.17 8,182 -0.06(-0.37%)
Feb 23, 2007 17.46 17.46 17.19 17.23 9,625 -0.34(-1.91%)
Feb 22, 2007 17.34 17.84 17.33 17.57 11,656 +0.15(+0.83%)
Feb 21, 2007 17.43 17.61 17.41 17.42 11,172 +0.01(+0.05%)
Feb 20, 2007 17.52 17.71 17.41 17.41 9,016 +0.00(+0.00%)
Feb 16, 2007 17.30 17.49 16.98 17.41 31,338 +0.12(+0.68%)
Feb 15, 2007 17.76 17.79 17.26 17.30 9,963 -0.45(-2.51%)
Feb 14, 2007 18.17 18.17 17.71 17.74 7,580 -0.36(-2.01%)
Feb 13, 2007 18.17 18.21 18.02 18.10 3,170 -0.06(-0.35%)
Feb 12, 2007 18.01 18.17 17.99 18.17 11,952 +0.15(+0.81%)
Feb 09, 2007 17.99 18.10 17.95 18.02 14,078 +0.03(+0.15%)
Feb 08, 2007 18.10 18.10 17.99 18.00 23,270 -0.09(-0.50%)
Feb 07, 2007 17.95 18.10 17.95 18.09 7,502 -0.02(-0.10%)
Feb 06, 2007 18.17 18.40 18.03 18.10 7,751 +0.03(+0.15%)
Feb 05, 2007 18.03 18.22 17.99 18.08 18,559 +0.05(+0.25%)
Feb 02, 2007 17.99 18.13 17.99 18.03 13,437 -0.09(-0.50%)
Feb 01, 2007 18.17 18.17 18.10 18.12 15,840 +0.04(+0.20%)
Jan 31, 2007 18.05 18.16 18.04 18.09 44,575 -0.01(-0.05%)
Jan 30, 2007 18.10 18.19 18.08 18.10 44,989 +0.02(+0.10%)
Jan 29, 2007 17.96 18.08 17.96 18.08 58,563 +0.05(+0.30%)
Jan 26, 2007 18.12 18.26 17.96 18.02 10,867 -0.14(-0.75%)
Jan 25, 2007 18.42 18.42 18.02 18.16 17,858 -0.33(-1.77%)
Jan 24, 2007 18.17 18.49 18.15 18.49 12,936 +0.27(+1.50%)
Jan 23, 2007 18.00 18.21 18.00 18.21 6,458 +0.23(+1.26%)
Jan 22, 2007 18.33 18.33 17.99 17.99 8,671 -0.28(-1.54%)
Jan 19, 2007 18.08 18.29 18.08 18.27 22,649 +0.19(+1.05%)
Jan 18, 2007 18.19 18.25 18.08 18.08 14,466 -0.11(-0.60%)
Jan 17, 2007 18.21 18.40 18.10 18.19 10,358 -0.05(-0.25%)
Jan 16, 2007 18.49 18.58 18.08 18.23 25,879 +0.01(+0.05%)
Jan 12, 2007 18.46 18.92 18.00 18.22 29,050 -0.27(-1.47%)
Jan 11, 2007 18.62 19.09 18.48 18.50 11,260 -0.26(-1.40%)
Jan 10, 2007 18.60 18.80 18.56 18.76 7,954 +0.06(+0.34%)
Jan 09, 2007 18.84 18.84 18.53 18.70 48,530 +0.04(+0.19%)
Jan 08, 2007 18.72 18.89 18.64 18.66 12,166 -0.10(-0.53%)
Jan 05, 2007 19.00 19.00 18.72 18.76 5,323 -0.32(-1.67%)
Jan 04, 2007 18.93 19.08 18.89 19.08 32,504 +0.04(+0.19%)
Jan 03, 2007 19.16 19.53 18.90 19.04 4,787 +0.05(+0.29%)
Dec 29, 2006 19.49 19.53 18.87 18.99 21,645 -0.47(-2.43%)
Dec 28, 2006 19.37 19.53 19.37 19.46 11,294 -0.07(-0.37%)
Dec 27, 2006 19.52 19.53 19.25 19.53 8,609 +0.12(+0.61%)
Dec 26, 2006 18.71 19.42 18.71 19.41 10,948 +0.54(+2.84%)
Dec 22, 2006 19.39 19.39 18.78 18.88 2,144 -0.07(-0.39%)
Dec 21, 2006 19.41 19.41 18.79 18.95 2,897 -0.40(-2.06%)
Dec 20, 2006 18.83 19.48 18.83 19.35 8,002 +0.54(+2.85%)
Dec 19, 2006 18.80 18.97 18.80 18.81 8,572 +0.00(+0.00%)
Dec 18, 2006 19.21 19.28 18.80 18.81 6,396 -0.55(-2.86%)
Dec 15, 2006 19.34 19.50 19.08 19.37 30,112 -0.03(-0.14%)
Dec 14, 2006 19.18 19.39 19.00 19.39 8,755 +0.42(+2.20%)
Dec 13, 2006 18.89 19.29 18.77 18.98 3,633 +0.26(+1.41%)
Dec 12, 2006 19.26 19.36 18.71 18.71 4,623 -0.46(-2.42%)
Dec 11, 2006 18.43 19.45 18.43 19.18 9,081 +0.27(+1.44%)
Dec 08, 2006 18.89 19.10 18.89 18.90 8,071 -0.23(-1.19%)
Dec 07, 2006 19.53 19.53 19.13 19.13 3,662 -0.38(-1.96%)
Dec 06, 2006 19.19 19.53 19.19 19.51 4,606 +0.33(+1.70%)
Dec 05, 2006 19.53 19.53 19.08 19.19 5,238 -0.35(-1.77%)
Dec 04, 2006 19.04 19.53 19.04 19.53 6,486 +0.56(+2.97%)
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.