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 (%)
Mar 31, 2006 33.08 33.61 31.72 33.43 7,226 -0.06(-0.19%)
Mar 30, 2006 33.49 33.49 33.49 33.49 110 -0.01(-0.03%)
Mar 29, 2006 33.14 33.50 33.03 33.50 11,998 +0.47(+1.44%)
Mar 28, 2006 32.93 33.03 33.03 33.03 392 +0.10(+0.30%)
Mar 27, 2006 32.93 32.93 32.93 32.93 880 +0.00(+0.00%)
Mar 24, 2006 32.93 32.93 32.93 32.93 110 +0.13(+0.39%)
Mar 23, 2006 32.86 32.86 32.80 32.80 660 -0.50(-1.50%)
Mar 22, 2006 33.30 33.30 33.30 33.30 110 -0.17(-0.52%)
Mar 21, 2006 33.48 33.48 33.48 33.48 0 +0.00(+0.00%)
Mar 20, 2006 32.98 33.48 32.84 33.48 550 +0.28(+0.85%)
Mar 17, 2006 33.19 33.19 33.19 33.19 0 +0.00(+0.00%)
Mar 16, 2006 32.98 33.19 32.98 33.19 1,432 +0.15(+0.46%)
Mar 15, 2006 33.04 33.04 33.04 33.04 154 -0.39(-1.16%)
Mar 14, 2006 33.61 33.61 33.03 33.43 2,093 -0.14(-0.41%)
Mar 13, 2006 33.58 33.61 32.98 33.57 8,698 +0.01(+0.03%)
Mar 10, 2006 33.56 33.56 33.56 33.56 0 +0.00(+0.00%)
Mar 09, 2006 33.84 33.84 33.18 33.56 7,808 -0.49(-1.43%)
Mar 08, 2006 33.91 34.04 33.84 34.04 2,021 -0.23(-0.68%)
Mar 07, 2006 34.27 34.27 34.27 34.27 110 +0.30(+0.89%)
Mar 06, 2006 34.24 34.36 33.88 33.97 2,534 -0.24(-0.70%)
Mar 03, 2006 33.90 34.21 33.90 34.21 2,847 -0.03(-0.08%)
Mar 02, 2006 34.25 34.25 34.07 34.24 2,422 -0.55(-1.57%)
Mar 01, 2006 34.47 34.78 34.25 34.78 3,962 +0.09(+0.27%)
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%)
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.