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 (%)
Jun 30, 2008 10.90 10.96 9.448 10.02 36,346 -0.74(-6.84%)
Jun 27, 2008 11.65 12.16 10.76 10.76 967,249 -0.73(-6.33%)
Jun 26, 2008 11.81 11.95 11.48 11.48 7,209 -0.32(-2.69%)
Jun 25, 2008 12.20 12.20 11.80 11.80 11,668 -0.33(-2.70%)
Jun 24, 2008 12.15 12.15 11.81 12.13 9,818 +0.32(+2.69%)
Jun 23, 2008 11.78 12.38 11.78 11.81 5,118 -0.16(-1.37%)
Jun 20, 2008 12.49 12.52 11.77 11.97 10,936 -0.29(-2.37%)
Jun 19, 2008 12.40 12.40 11.81 12.26 2,488 +0.10(+0.82%)
Jun 18, 2008 12.33 12.51 12.16 12.16 4,195 +0.00(+0.00%)
Jun 17, 2008 12.51 12.51 11.91 12.16 6,290 +0.31(+2.64%)
Jun 16, 2008 12.53 12.54 11.82 11.85 5,790 -0.54(-4.36%)
Jun 13, 2008 12.09 12.54 12.09 12.39 4,933 +0.05(+0.44%)
Jun 12, 2008 11.81 12.54 11.81 12.34 7,159 +0.20(+1.65%)
Jun 11, 2008 11.83 12.24 11.82 12.14 5,738 -0.26(-2.13%)
Jun 10, 2008 12.40 12.40 11.95 12.40 3,522 +0.31(+2.55%)
Jun 09, 2008 12.06 12.25 11.95 12.09 2,044 +0.18(+1.53%)
Jun 06, 2008 12.44 12.44 11.91 11.91 330 -0.24(-1.94%)
Jun 05, 2008 11.93 12.15 11.93 12.15 1,210 -0.30(-2.41%)
Jun 04, 2008 12.31 12.45 11.92 12.45 5,072 +0.54(+4.50%)
Jun 03, 2008 11.91 11.95 11.90 11.91 1,502 -0.08(-0.68%)
Jun 02, 2008 12.25 12.52 11.84 11.99 3,399 -0.91(-7.04%)
May 30, 2008 11.87 12.90 11.85 12.90 12,816 +0.91(+7.58%)
May 29, 2008 12.20 12.21 11.94 11.99 8,146 -0.39(-3.15%)
May 28, 2008 12.47 12.55 12.38 12.38 2,641 +0.12(+0.96%)
May 27, 2008 12.10 12.45 12.05 12.26 7,622 -0.36(-2.88%)
May 26, 2008 12.58 12.63 12.05 12.63 4,227 +0.00(+0.00%)
May 23, 2008 12.58 12.63 12.05 12.63 4,227 +0.26(+2.13%)
May 22, 2008 12.14 12.59 12.13 12.36 10,788 +0.10(+0.81%)
May 21, 2008 12.06 12.26 12.06 12.26 2,933 +0.00(+0.00%)
May 20, 2008 12.04 12.26 12.04 12.26 6,026 +0.13(+1.05%)
May 19, 2008 12.60 12.60 12.14 12.14 7,403 -0.22(-1.77%)
May 16, 2008 12.42 12.44 12.35 12.35 4,403 -0.10(-0.80%)
May 15, 2008 12.49 12.50 12.45 12.45 8,127 -0.07(-0.58%)
May 14, 2008 12.51 12.67 12.50 12.53 880 -0.08(-0.65%)
May 13, 2008 12.67 12.67 12.49 12.61 5,058 -0.09(-0.71%)
May 12, 2008 12.63 12.70 12.53 12.70 1,796 +0.07(+0.57%)
May 09, 2008 12.63 12.72 12.63 12.63 6,604 -0.02(-0.14%)
May 08, 2008 12.64 12.66 12.63 12.65 6,274 -0.16(-1.28%)
May 07, 2008 12.63 12.82 12.63 12.81 4,481 +0.25(+1.95%)
May 06, 2008 12.56 12.56 12.56 12.56 275 -0.02(-0.14%)
May 05, 2008 13.03 13.03 12.54 12.58 2,308 -0.01(-0.07%)
May 02, 2008 12.53 12.60 12.53 12.59 1,001 +0.33(+2.67%)
May 01, 2008 12.15 12.26 12.13 12.26 1,100 -0.28(-2.24%)
Apr 30, 2008 11.82 13.02 11.78 12.55 10,335 +0.37(+3.06%)
Apr 29, 2008 11.95 12.17 11.86 12.17 990 -0.08(-0.67%)
Apr 28, 2008 11.81 12.26 11.81 12.25 1,541 +0.37(+3.13%)
Apr 25, 2008 12.04 12.13 11.88 11.88 3,522 -0.06(-0.53%)
Apr 24, 2008 11.94 12.32 11.81 11.95 41,591 +0.05(+0.38%)
Apr 23, 2008 11.88 12.71 11.88 11.90 1,541 +0.02(+0.15%)
Apr 22, 2008 12.04 12.25 11.73 11.88 2,862 -0.46(-3.75%)
Apr 21, 2008 12.00 12.78 11.97 12.35 770 +0.20(+1.65%)
Apr 18, 2008 12.35 12.36 12.09 12.15 11,609 +0.02(+0.15%)
Apr 17, 2008 12.07 12.13 12.07 12.13 275 -0.33(-2.63%)
Apr 16, 2008 12.17 12.54 12.17 12.45 1,875 +0.32(+2.62%)
Apr 15, 2008 12.03 12.44 12.03 12.14 770 +0.08(+0.68%)
Apr 14, 2008 12.00 12.40 12.00 12.05 1,871 +0.05(+0.45%)
Apr 11, 2008 12.03 12.03 12.00 12.00 330 +0.03(+0.23%)
Apr 10, 2008 12.16 12.16 11.97 11.97 1,431 -0.29(-2.37%)
Apr 09, 2008 12.08 12.54 12.08 12.26 1,282 -0.07(-0.59%)
Apr 08, 2008 12.05 12.34 12.05 12.34 1,433 -0.17(-1.38%)
Apr 07, 2008 12.09 12.54 12.09 12.51 1,271 +0.38(+3.15%)
Apr 04, 2008 11.97 12.53 11.97 12.13 1,453 +0.09(+0.75%)
Apr 03, 2008 12.25 12.25 12.04 12.04 330 +0.25(+2.16%)
Apr 02, 2008 12.02 12.02 11.78 11.78 439 -0.18(-1.52%)
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.