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 29, 2016 13.42 13.60 13.09 13.10 266,899 -0.31(-2.30%)
Feb 26, 2016 13.41 13.67 13.33 13.40 221,654 +0.07(+0.49%)
Feb 25, 2016 13.08 13.35 13.06 13.34 237,062 +0.27(+2.08%)
Feb 24, 2016 12.91 13.21 12.66 13.07 185,199 +0.00(+0.00%)
Feb 23, 2016 13.27 13.59 12.20 13.07 242,264 -0.26(-1.96%)
Feb 22, 2016 13.46 13.54 12.82 13.33 282,972 -0.04(-0.28%)
Feb 19, 2016 13.22 13.60 13.22 13.37 216,392 +0.11(+0.85%)
Feb 18, 2016 13.39 13.42 13.14 13.25 136,845 -0.12(-0.91%)
Feb 17, 2016 13.52 13.67 13.30 13.38 191,136 -0.07(-0.49%)
Feb 16, 2016 13.61 13.68 13.37 13.44 322,879 -0.06(-0.42%)
Feb 12, 2016 13.16 13.50 13.50 13.50 277,433 +0.58(+4.49%)
Feb 11, 2016 13.09 13.09 12.69 12.92 191,013 -0.36(-2.68%)
Feb 10, 2016 13.32 13.64 13.26 13.27 169,120 +0.01(+0.07%)
Feb 09, 2016 13.11 14.03 13.10 13.26 253,683 -0.03(-0.21%)
Feb 08, 2016 12.76 13.35 12.68 13.29 331,101 +0.66(+5.26%)
Feb 05, 2016 12.81 13.00 12.54 12.63 261,145 -0.14(-1.10%)
Feb 04, 2016 12.73 13.09 12.63 12.77 147,859 -0.01(-0.07%)
Feb 03, 2016 12.94 14.03 12.70 12.78 214,666 -0.09(-0.73%)
Feb 02, 2016 13.09 13.16 12.81 12.87 132,184 -0.36(-2.69%)
Feb 01, 2016 13.21 13.36 13.07 13.23 221,140 -0.05(-0.35%)
Jan 29, 2016 13.24 13.58 13.06 13.27 239,958 +0.07(+0.50%)
Jan 28, 2016 13.06 13.30 13.01 13.21 199,601 +0.30(+2.32%)
Jan 27, 2016 12.64 13.08 12.46 12.91 352,303 +0.47(+3.76%)
Jan 26, 2016 12.18 12.45 11.75 12.44 151,987 +0.30(+2.47%)
Jan 25, 2016 12.48 12.52 12.13 12.14 167,025 -0.38(-3.06%)
Jan 22, 2016 12.81 12.93 12.46 12.52 281,737 -0.14(-1.11%)
Jan 21, 2016 13.27 13.27 12.59 12.66 245,207 -0.49(-3.70%)
Jan 20, 2016 12.73 13.28 12.73 13.15 252,160 +0.24(+1.88%)
Jan 19, 2016 13.06 13.24 12.75 12.91 321,119 -0.01(-0.07%)
Jan 15, 2016 12.79 12.92 12.92 12.92 229,537 -0.24(-1.85%)
Jan 14, 2016 13.06 13.38 12.99 13.16 172,984 +0.12(+0.93%)
Jan 13, 2016 13.68 13.68 12.84 13.04 297,282 -0.57(-4.19%)
Jan 12, 2016 13.72 13.72 13.39 13.61 258,063 -0.02(-0.14%)
Jan 11, 2016 13.63 13.84 13.55 13.63 157,167 +0.00(+0.00%)
Jan 08, 2016 14.48 14.55 13.58 13.63 376,881 -0.77(-5.33%)
Jan 07, 2016 14.49 14.57 14.37 14.40 350,924 -0.27(-1.85%)
Jan 06, 2016 14.42 14.68 14.39 14.67 237,549 +0.06(+0.38%)
Jan 05, 2016 14.51 14.70 14.45 14.61 251,104 +0.10(+0.71%)
Jan 04, 2016 14.41 14.51 14.09 14.51 563,455 -0.13(-0.89%)
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%)
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.