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 (%)
Jul 31, 2018 27.15 27.15 26.54 26.56 716,866 -0.42(-1.56%)
Jul 30, 2018 27.60 27.77 26.95 26.98 521,685 -0.68(-2.46%)
Jul 27, 2018 28.56 28.78 27.64 27.66 554,840 -0.86(-3.02%)
Jul 26, 2018 28.91 28.47 28.52 823,088 -0.03(-0.10%)
Jul 25, 2018 29.09 29.16 28.11 28.55 736,076 -0.44(-1.52%)
Jul 24, 2018 29.22 29.22 28.76 28.99 301,765 -0.20(-0.69%)
Jul 23, 2018 28.65 29.23 28.65 29.19 419,002 +0.53(+1.84%)
Jul 20, 2018 28.47 28.91 28.38 28.66 288,576 +0.16(+0.57%)
Jul 19, 2018 28.59 28.18 28.50 380,034 -0.09(-0.30%)
Jul 18, 2018 28.41 28.71 28.33 28.59 375,432 +0.22(+0.78%)
Jul 17, 2018 28.47 28.77 28.29 28.37 215,227 -0.17(-0.60%)
Jul 16, 2018 28.18 28.55 28.18 28.54 259,427 +0.53(+1.88%)
Jul 13, 2018 28.42 28.50 27.97 28.01 341,437 -0.41(-1.45%)
Jul 12, 2018 29.26 29.26 28.19 28.42 481,450 -0.63(-2.17%)
Jul 11, 2018 29.25 29.51 29.03 29.06 435,773 -0.28(-0.95%)
Jul 10, 2018 29.90 29.90 29.22 29.33 317,416 -0.53(-1.76%)
Jul 09, 2018 29.31 29.89 29.18 29.86 469,589 +0.72(+2.46%)
Jul 06, 2018 28.84 29.26 28.65 29.14 302,983 +0.21(+0.73%)
Jul 05, 2018 28.98 29.11 28.80 28.93 425,769 -0.01(-0.03%)
Jul 03, 2018 28.94 28.94 28.94 0 +0.28(+0.97%)
Jul 02, 2018 28.49 28.80 28.44 28.66 791,777 +0.12(+0.44%)
Jun 29, 2018 29.18 29.36 28.52 28.54 837,283 -0.44(-1.52%)
Jun 28, 2018 28.85 29.09 28.73 28.98 650,250 +0.24(+0.83%)
Jun 27, 2018 29.46 29.48 28.68 28.74 649,760 -0.76(-2.56%)
Jun 26, 2018 29.37 29.55 29.02 29.50 575,152 +0.22(+0.75%)
Jun 25, 2018 29.62 29.78 29.19 29.28 750,771 -0.60(-2.02%)
Jun 22, 2018 30.13 30.13 28.89 29.88 3,401,913 -0.01(-0.03%)
Jun 21, 2018 30.08 30.25 29.76 29.89 621,145 -0.22(-0.73%)
Jun 20, 2018 30.13 30.46 30.06 30.11 632,673 -0.01(-0.03%)
Jun 19, 2018 29.43 30.15 29.37 30.12 1,385,366 +0.62(+2.11%)
Jun 18, 2018 28.87 29.57 28.79 29.50 894,023 +0.48(+1.65%)
Jun 15, 2018 29.13 28.71 29.02 2,256,516 -0.12(-0.43%)
Jun 14, 2018 29.75 29.81 29.06 29.14 1,107,796 -0.42(-1.42%)
Jun 13, 2018 29.72 29.98 29.41 29.56 1,130,539 -0.16(-0.55%)
Jun 12, 2018 29.77 29.92 29.51 29.72 550,763 +0.01(+0.03%)
Jun 11, 2018 30.53 30.57 29.61 29.72 664,064 -0.70(-2.29%)
Jun 08, 2018 30.09 30.63 29.96 30.41 574,548 +0.43(+1.43%)
Jun 07, 2018 30.13 30.35 29.87 29.98 571,088 -0.06(-0.19%)
Jun 06, 2018 29.89 30.22 29.73 30.04 730,670 +0.20(+0.67%)
Jun 05, 2018 29.93 30.03 29.66 29.84 493,632 -0.02(-0.06%)
Jun 04, 2018 29.77 30.03 29.59 29.86 585,761 +0.12(+0.42%)
Jun 01, 2018 29.57 29.93 29.48 29.73 617,342 +0.40(+1.37%)
May 31, 2018 29.71 29.71 29.24 29.33 1,001,099 -0.35(-1.19%)
May 30, 2018 29.40 29.91 29.10 29.69 964,376 +0.52(+1.80%)
May 29, 2018 29.57 29.72 28.90 29.16 1,114,734 -1.04(-3.44%)
May 25, 2018 30.20 30.20 30.20 0 +0.17(+0.57%)
May 24, 2018 30.22 30.22 29.47 30.03 795,019 -0.20(-0.66%)
May 23, 2018 30.55 30.78 30.10 30.23 920,770 -0.36(-1.18%)
May 22, 2018 30.37 30.63 30.18 30.59 691,554 +0.32(+1.07%)
May 21, 2018 30.16 30.39 30.04 30.27 721,568 +0.19(+0.63%)
May 18, 2018 30.53 30.56 30.08 30.08 546,331 -0.34(-1.13%)
May 17, 2018 30.04 30.46 29.81 30.42 409,911 +0.41(+1.37%)
May 16, 2018 29.62 30.17 29.57 30.01 532,684 +0.23(+0.77%)
May 15, 2018 29.29 29.81 28.81 29.78 699,848 +0.38(+1.30%)
May 14, 2018 29.69 29.69 29.04 29.40 309,117 -0.18(-0.61%)
May 11, 2018 29.62 29.77 29.42 29.58 416,233 +0.00(+0.00%)
May 10, 2018 29.53 29.69 29.32 29.58 398,426 +0.05(+0.16%)
May 09, 2018 29.46 29.78 29.29 29.53 592,437 +0.13(+0.45%)
May 08, 2018 28.80 29.44 28.26 29.40 511,282 +0.52(+1.78%)
May 07, 2018 28.69 28.96 28.35 28.89 516,360 +0.18(+0.63%)
May 04, 2018 28.32 29.03 28.14 28.70 717,491 +0.26(+0.91%)
May 03, 2018 28.21 28.59 28.06 28.45 883,393 +0.10(+0.34%)
May 02, 2018 28.07 28.38 27.76 28.35 1,006,528 +0.53(+1.92%)
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.