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 (%)
Apr 30, 2003 17.75 17.84 17.75 17.84 220 +0.31(+1.76%)
Apr 29, 2003 17.53 17.53 17.53 17.53 440 -0.06(-0.36%)
Apr 28, 2003 17.60 17.60 17.60 17.60 220 +0.08(+0.47%)
Apr 25, 2003 17.51 17.51 17.51 17.51 0 +0.00(+0.00%)
Apr 24, 2003 17.51 17.51 17.51 17.51 0 +0.00(+0.00%)
Apr 23, 2003 17.51 17.51 17.51 17.51 550 +0.12(+0.68%)
Apr 22, 2003 17.40 17.40 17.40 17.40 110 -0.14(-0.78%)
Apr 21, 2003 17.53 17.53 17.53 17.53 0 +0.00(+0.00%)
Apr 17, 2003 17.53 17.53 17.53 17.53 0 +0.00(+0.00%)
Apr 16, 2003 17.56 17.76 17.35 17.53 6,494 +0.05(+0.26%)
Apr 15, 2003 17.42 17.49 17.35 17.49 3,962 -0.05(-0.26%)
Apr 14, 2003 17.61 17.63 17.53 17.53 770 -0.22(-1.23%)
Apr 11, 2003 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Apr 10, 2003 17.75 17.75 17.75 17.75 110 +0.13(+0.72%)
Apr 09, 2003 17.71 17.71 17.62 17.62 330 +0.02(+0.10%)
Apr 08, 2003 17.49 17.61 17.31 17.61 8,366 +0.15(+0.88%)
Apr 07, 2003 17.74 17.74 17.35 17.45 7,265 -0.67(-3.71%)
Apr 04, 2003 18.12 18.12 18.12 18.12 110 -0.04(-0.20%)
Apr 03, 2003 18.18 18.18 18.16 18.16 220 -0.35(-1.87%)
Apr 02, 2003 17.51 18.50 17.31 18.50 2,421 +0.60(+3.35%)
Apr 01, 2003 18.05 18.05 17.90 17.90 550 +0.08(+0.46%)
Mar 31, 2003 17.36 17.82 17.35 17.82 4,513 +0.15(+0.87%)
Mar 28, 2003 17.39 17.67 17.39 17.67 330 +0.39(+2.26%)
Mar 27, 2003 17.12 17.28 17.11 17.28 440 +0.01(+0.05%)
Mar 26, 2003 17.27 17.27 17.27 17.27 110 -0.17(-0.99%)
Mar 25, 2003 17.34 17.44 17.22 17.44 5,283 +0.18(+1.05%)
Mar 24, 2003 17.35 17.35 17.26 17.26 2,091 -0.12(-0.68%)
Mar 21, 2003 17.08 17.46 17.08 17.38 3,852 +0.35(+2.03%)
Mar 20, 2003 17.35 17.59 16.76 17.03 99,073 -0.32(-1.83%)
Mar 19, 2003 17.21 17.35 17.21 17.35 2,201 +0.14(+0.79%)
Mar 18, 2003 17.21 17.21 17.21 17.21 0 +0.00(+0.00%)
Mar 17, 2003 17.26 17.26 17.21 17.21 286,212 -0.03(-0.16%)
Mar 14, 2003 17.24 17.24 17.24 17.24 0 +0.00(+0.00%)
Mar 13, 2003 17.34 17.35 17.24 17.24 550 +0.00(+0.00%)
Mar 12, 2003 17.27 17.27 17.19 17.24 330 -0.11(-0.63%)
Mar 11, 2003 17.21 17.35 17.21 17.35 220 +0.08(+0.47%)
Mar 10, 2003 17.31 17.31 17.05 17.27 440 -0.13(-0.73%)
Mar 07, 2003 17.40 17.40 17.40 17.40 110 +0.07(+0.42%)
Mar 06, 2003 17.32 17.32 17.32 17.32 0 +0.00(+0.00%)
Mar 05, 2003 17.41 17.41 17.20 17.32 440 -0.10(-0.57%)
Mar 04, 2003 17.11 17.51 17.11 17.42 20,144 +0.32(+1.86%)
Mar 03, 2003 16.93 17.17 16.76 17.11 990 +0.23(+1.35%)
Feb 28, 2003 17.09 17.09 16.85 16.88 1,541 -0.11(-0.64%)
Feb 27, 2003 17.07 17.07 16.99 16.99 1,210 -0.15(-0.85%)
Feb 26, 2003 17.13 17.13 17.13 17.13 110 -0.17(-1.00%)
Feb 25, 2003 17.31 17.31 17.31 17.31 2,531 +0.05(+0.26%)
Feb 24, 2003 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Feb 21, 2003 17.40 17.40 17.26 17.26 990 -0.14(-0.78%)
Feb 20, 2003 17.44 17.44 17.32 17.40 550 +0.05(+0.31%)
Feb 19, 2003 17.40 17.40 17.34 17.34 1,651 -0.01(-0.05%)
Feb 18, 2003 17.36 17.36 17.35 17.35 1,431 -0.02(-0.10%)
Feb 14, 2003 17.37 17.37 17.37 17.37 110 +0.02(+0.10%)
Feb 13, 2003 17.36 17.36 17.35 17.35 1,100 -0.14(-0.78%)
Feb 12, 2003 17.31 17.49 17.26 17.49 7,925 +0.05(+0.26%)
Feb 11, 2003 16.85 17.44 16.85 17.44 660 +0.00(+0.00%)
Feb 10, 2003 17.26 17.44 17.21 17.44 24,438 +0.09(+0.52%)
Feb 07, 2003 17.35 17.35 17.35 17.35 110 +0.00(+0.00%)
Feb 06, 2003 17.31 17.41 17.26 17.35 5,394 +0.05(+0.26%)
Feb 05, 2003 17.31 17.31 17.26 17.31 1,541 +0.17(+1.01%)
Feb 04, 2003 17.17 17.17 17.13 17.13 220 -0.30(-1.72%)
Feb 03, 2003 17.31 17.43 17.26 17.43 16,071 +0.17(+1.00%)
Jan 31, 2003 17.12 17.26 17.04 17.26 1,541 -0.05(-0.26%)
Jan 30, 2003 17.33 17.39 17.31 17.31 220 -0.03(-0.16%)
Jan 28, 2003 17.33 17.33 15.52 17.33 16,622 -0.11(-0.62%)
Jan 27, 2003 17.44 17.44 17.44 17.44 110 +0.08(+0.47%)
Jan 23, 2003 17.36 17.36 17.36 17.36 550 +0.05(+0.31%)
Jan 22, 2003 17.48 17.48 17.31 17.31 1,100 +0.05(+0.26%)
Jan 21, 2003 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Jan 17, 2003 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Jan 16, 2003 17.71 17.71 17.26 17.26 880 -0.64(-3.55%)
Jan 15, 2003 17.89 17.90 17.89 17.90 880 +0.18(+1.03%)
Jan 14, 2003 17.71 17.71 17.71 17.71 110 -0.09(-0.51%)
Jan 13, 2003 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Jan 10, 2003 17.80 17.80 17.80 17.80 550 +0.07(+0.41%)
Jan 09, 2003 17.72 17.91 17.72 17.73 2,201 -0.11(-0.61%)
Jan 08, 2003 17.84 17.84 17.84 17.84 0 +0.00(+0.00%)
Jan 07, 2003 17.95 17.95 17.79 17.84 1,981 +0.49(+2.83%)
Jan 06, 2003 17.35 17.35 17.35 17.35 1,541 -0.31(-1.75%)
Jan 03, 2003 17.72 17.93 17.66 17.66 2,641 -0.20(-1.12%)
Jan 02, 2003 17.86 17.86 17.86 17.86 0 +0.00(+0.00%)
Dec 31, 2002 17.86 17.86 17.86 17.86 440 +0.15(+0.87%)
Dec 30, 2002 17.76 17.76 17.70 17.70 440 -0.07(-0.41%)
Dec 27, 2002 17.78 17.78 17.78 17.78 0 +0.00(+0.00%)
Dec 26, 2002 17.78 17.78 17.78 17.78 550 -0.13(-0.71%)
Dec 24, 2002 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Dec 23, 2002 17.86 17.90 17.62 17.90 6,054 -0.03(-0.15%)
Dec 20, 2002 17.93 17.93 17.93 17.93 0 +0.00(+0.00%)
Dec 19, 2002 17.93 17.93 17.93 17.93 550 -0.01(-0.05%)
Dec 18, 2002 17.94 17.94 17.94 17.94 550 -0.10(-0.55%)
Dec 17, 2002 18.04 18.04 18.04 18.04 0 +0.00(+0.00%)
Dec 16, 2002 18.00 18.04 17.29 18.04 8,476 -0.27(-1.49%)
Dec 13, 2002 18.44 18.44 18.31 18.31 880 -0.21(-1.13%)
Dec 12, 2002 18.17 18.52 18.17 18.52 1,210 +0.17(+0.94%)
Dec 11, 2002 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
Dec 10, 2002 18.16 18.35 18.16 18.35 880 +0.19(+1.05%)
Dec 09, 2002 18.14 18.16 18.14 18.16 880 +0.13(+0.71%)
Dec 06, 2002 18.03 18.03 18.03 18.03 220 +0.00(+0.00%)
Dec 05, 2002 17.98 18.03 17.98 18.03 440 +0.30(+1.69%)
Dec 04, 2002 17.92 17.94 17.73 17.73 1,320 -0.19(-1.06%)
Dec 03, 2002 17.92 17.92 17.92 17.92 550 +0.03(+0.15%)
Dec 02, 2002 17.90 17.90 17.90 17.90 220 +0.18(+1.03%)
Nov 29, 2002 17.71 17.71 17.71 17.71 990 +0.00(+0.00%)
Nov 27, 2002 17.67 17.71 17.67 17.71 660 +0.05(+0.26%)
Nov 26, 2002 17.62 17.67 17.62 17.67 660 +0.05(+0.26%)
Nov 25, 2002 17.53 17.62 17.53 17.62 2,201 +0.05(+0.26%)
Nov 22, 2002 17.54 17.58 17.54 17.58 1,651 +0.01(+0.05%)
Nov 21, 2002 17.57 17.57 17.57 17.57 550 +0.26(+1.52%)
Nov 20, 2002 17.55 17.55 17.31 17.31 440 -0.14(-0.78%)
Nov 19, 2002 17.58 17.58 17.32 17.44 2,421 -0.04(-0.21%)
Nov 18, 2002 17.45 17.48 17.45 17.48 2,311 +0.01(+0.05%)
Nov 15, 2002 17.47 17.47 17.47 17.47 880 -0.01(-0.05%)
Nov 14, 2002 17.35 17.48 17.35 17.48 2,531 +0.04(+0.21%)
Nov 13, 2002 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Nov 12, 2002 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Nov 11, 2002 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Nov 08, 2002 17.31 17.44 17.26 17.44 15,081 +0.14(+0.79%)
Nov 07, 2002 17.31 17.31 17.31 17.31 440 -0.15(-0.83%)
Nov 06, 2002 17.32 17.45 17.31 17.45 1,871 +0.01(+0.05%)
Nov 05, 2002 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Nov 04, 2002 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Nov 01, 2002 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Oct 31, 2002 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Oct 30, 2002 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Oct 29, 2002 17.35 17.44 17.35 17.44 12,549 +0.09(+0.52%)
Oct 28, 2002 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Oct 25, 2002 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Oct 24, 2002 17.35 17.35 17.35 17.35 220 -0.14(-0.78%)
Oct 23, 2002 17.44 17.53 17.44 17.49 2,641 +0.08(+0.47%)
Oct 22, 2002 17.80 17.80 17.41 17.41 110 -0.40(-2.24%)
Oct 21, 2002 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Oct 18, 2002 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Oct 17, 2002 17.53 17.80 17.53 17.80 770 +0.36(+2.08%)
Oct 16, 2002 17.49 17.49 17.44 17.44 1,210 -0.05(-0.26%)
Oct 15, 2002 17.31 17.49 17.31 17.49 1,541 +0.16(+0.94%)
Oct 14, 2002 17.40 17.40 17.32 17.32 330 +0.02(+0.11%)
Oct 11, 2002 17.31 17.31 17.31 17.31 0 +0.00(+0.00%)
Oct 10, 2002 17.27 17.44 17.21 17.31 5,283 +0.00(+0.00%)
Oct 09, 2002 17.34 17.35 16.81 17.31 3,632 -0.05(-0.26%)
Oct 08, 2002 17.35 17.35 17.35 17.35 550 +0.08(+0.47%)
Oct 07, 2002 17.27 17.27 17.27 17.27 0 +0.00(+0.00%)
Oct 04, 2002 17.27 17.27 17.27 17.27 330 -0.13(-0.73%)
Oct 03, 2002 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Oct 02, 2002 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Oct 01, 2002 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Sep 30, 2002 17.26 17.40 17.26 17.40 2,311 +0.13(+0.74%)
Sep 27, 2002 17.27 17.27 17.27 17.27 0 +0.00(+0.00%)
Sep 26, 2002 17.27 17.27 17.27 17.27 330 -0.80(-4.43%)
Sep 25, 2002 18.07 18.07 18.07 18.07 0 +0.00(+0.00%)
Sep 24, 2002 17.27 18.07 17.27 18.07 440 +0.81(+4.68%)
Sep 23, 2002 17.26 17.26 17.26 17.26 660 -0.09(-0.52%)
Sep 20, 2002 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Sep 19, 2002 17.35 17.35 17.35 17.35 330 +0.08(+0.47%)
Sep 18, 2002 17.27 17.27 17.27 17.27 330 -0.16(-0.94%)
Sep 17, 2002 17.49 17.49 17.17 17.43 9,577 -0.92(-5.00%)
Sep 16, 2002 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
Sep 13, 2002 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
Sep 12, 2002 18.35 18.35 18.35 18.35 110 +0.86(+4.94%)
Sep 11, 2002 18.61 18.62 17.49 17.49 4,953 -1.11(-5.99%)
Sep 10, 2002 18.60 18.60 18.60 18.60 440 +1.21(+6.93%)
Sep 09, 2002 17.87 17.87 17.40 17.40 990 -1.22(-6.55%)
Sep 06, 2002 18.17 18.62 18.17 18.61 1,541 +0.44(+2.45%)
Sep 05, 2002 18.64 18.64 18.17 18.17 3,522 -1.13(-5.87%)
Sep 04, 2002 19.30 19.30 19.30 19.30 110 +0.23(+1.19%)
Sep 03, 2002 19.08 19.08 19.08 19.08 0 +0.00(+0.00%)
Aug 30, 2002 19.08 19.08 19.08 19.08 0 +0.00(+0.00%)
Aug 29, 2002 19.08 19.08 19.08 19.08 220 +0.44(+2.38%)
Aug 28, 2002 18.63 18.63 18.63 18.63 110 -0.44(-2.33%)
Aug 27, 2002 19.08 19.08 19.08 19.08 220 +0.00(+0.00%)
Aug 26, 2002 18.85 19.30 18.85 19.08 5,834 +1.09(+6.06%)
Aug 23, 2002 17.99 17.99 17.99 17.99 0 +0.00(+0.00%)
Aug 22, 2002 17.99 17.99 17.99 17.99 0 +0.00(+0.00%)
Aug 21, 2002 17.99 17.99 17.99 17.99 220 +0.90(+5.25%)
Aug 20, 2002 17.71 17.71 17.09 17.09 770 -0.67(-3.77%)
Aug 16, 2002 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Aug 15, 2002 17.76 17.76 17.76 17.76 220 +0.67(+3.93%)
Aug 14, 2002 17.09 17.09 17.09 17.09 0 +0.00(+0.00%)
Aug 13, 2002 17.09 17.09 17.09 17.09 660 -0.17(-1.00%)
Aug 12, 2002 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Aug 07, 2002 17.26 17.26 17.26 17.26 8,806 +0.00(+0.00%)
Aug 06, 2002 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Aug 05, 2002 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Aug 02, 2002 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Aug 01, 2002 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Jul 31, 2002 17.26 17.26 17.26 17.26 110 -0.41(-2.31%)
Jul 30, 2002 17.67 17.67 17.67 17.67 110 +0.41(+2.37%)
Jul 29, 2002 17.26 17.26 17.26 17.26 550 -0.27(-1.55%)
Jul 26, 2002 17.53 17.53 17.53 17.53 0 +0.00(+0.00%)
Jul 25, 2002 17.08 17.53 17.03 17.53 7,265 +0.27(+1.58%)
Jul 24, 2002 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Jul 23, 2002 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Jul 22, 2002 17.71 17.71 15.80 17.26 24,988 -0.45(-2.56%)
Jul 19, 2002 17.71 17.71 17.71 17.71 0 +0.00(+0.00%)
Jul 17, 2002 17.71 17.71 17.71 17.71 0 +0.00(+0.00%)
Jul 12, 2002 17.71 17.71 17.71 17.71 110 -0.36(-2.01%)
Jul 11, 2002 17.93 18.08 17.93 18.08 5,283 +0.13(+0.72%)
Jul 10, 2002 17.94 17.95 17.94 17.95 990 +0.19(+1.06%)
Jul 09, 2002 18.58 18.58 17.76 17.76 1,431 -0.82(-4.40%)
Jul 08, 2002 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Jul 05, 2002 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Jul 04, 2002 17.94 18.58 17.94 18.58 1,761 +0.00(+0.00%)
Jul 03, 2002 17.94 18.58 17.94 18.58 1,761 +0.86(+4.87%)
Jul 02, 2002 18.35 18.35 17.71 17.71 990 +0.23(+1.30%)
Jul 01, 2002 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
Jun 28, 2002 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
Jun 27, 2002 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
Jun 26, 2002 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
Jun 25, 2002 17.49 17.49 17.49 17.49 110 -0.67(-3.71%)
Jun 21, 2002 18.16 18.16 18.16 18.16 0 +0.00(+0.00%)
Jun 20, 2002 18.16 18.16 18.16 18.16 0 +0.00(+0.00%)
Jun 19, 2002 17.58 18.16 17.58 18.16 6,604 +0.67(+3.85%)
Jun 18, 2002 17.94 17.94 17.49 17.49 9,467 -0.50(-2.78%)
Jun 17, 2002 17.71 17.99 17.71 17.99 2,862 +0.27(+1.54%)
Jun 14, 2002 17.71 17.71 17.71 17.71 1,100 -0.32(-1.76%)
Jun 12, 2002 18.03 18.03 18.03 18.03 880 +0.09(+0.51%)
Jun 11, 2002 17.93 17.94 17.93 17.94 5,504 +0.23(+1.28%)
Jun 10, 2002 17.71 17.71 17.71 17.71 5,504 +0.45(+2.63%)
Jun 07, 2002 17.26 17.26 17.26 17.26 110 -0.32(-1.81%)
Jun 06, 2002 17.58 17.58 17.58 17.58 2,531 -0.36(-2.03%)
Jun 05, 2002 17.94 17.94 17.94 17.94 0 -0.23(-1.25%)
May 31, 2002 18.17 18.17 18.17 18.17 0 +0.00(+0.00%)
May 28, 2002 18.17 18.17 18.17 18.17 660 -0.40(-2.17%)
May 27, 2002 18.57 18.57 18.57 18.57 110 +0.00(+0.00%)
May 24, 2002 18.57 18.57 18.57 18.57 110 +0.49(+2.74%)
May 23, 2002 18.08 18.08 18.08 18.08 0 +0.00(+0.00%)
May 22, 2002 18.08 18.08 18.08 18.08 0 +0.00(+0.00%)
May 21, 2002 18.08 18.08 18.08 18.08 330 +0.00(+0.00%)
May 20, 2002 18.08 18.08 18.08 18.08 0 +0.00(+0.00%)
May 17, 2002 18.08 18.08 18.08 18.08 0 +0.00(+0.00%)
May 16, 2002 18.08 18.08 18.08 18.08 220 +0.00(+0.00%)
May 15, 2002 18.35 18.35 18.08 18.08 440 +0.36(+2.05%)
May 14, 2002 17.71 17.71 17.71 17.71 1,651 -0.04(-0.20%)
May 13, 2002 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
May 10, 2002 18.17 18.17 17.75 17.75 660 -0.87(-4.68%)
May 09, 2002 18.62 18.62 18.62 18.62 0 +0.00(+0.00%)
May 08, 2002 18.62 18.62 18.62 18.62 0 +0.00(+0.00%)
May 07, 2002 18.62 18.62 18.62 18.62 0 +0.00(+0.00%)
May 06, 2002 19.07 19.07 17.94 18.62 4,733 -0.45(-2.38%)
May 03, 2002 19.08 19.08 19.08 19.08 660 +1.14(+6.33%)
May 02, 2002 18.16 18.16 17.94 17.94 3,522 -0.23(-1.25%)
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.