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 (%)
Aug 31, 2005 31.11 31.11 31.10 31.10 440 +0.21(+0.69%)
Aug 30, 2005 30.93 31.10 30.89 30.89 3,792 -0.46(-1.46%)
Aug 29, 2005 30.89 31.35 30.89 31.35 7,623 +0.46(+1.50%)
Aug 26, 2005 30.89 30.89 30.63 30.89 7,447 +0.07(+0.24%)
Aug 25, 2005 30.37 30.89 30.26 30.81 1,210 +0.45(+1.47%)
Aug 24, 2005 30.28 30.53 30.28 30.37 3,082 +0.06(+0.18%)
Aug 23, 2005 30.57 30.82 30.30 30.31 13,442 -0.57(-1.86%)
Aug 22, 2005 31.21 31.21 30.82 30.89 2,940 +0.42(+1.37%)
Aug 19, 2005 30.47 30.47 30.47 30.47 110 -0.33(-1.06%)
Aug 18, 2005 31.11 31.11 30.80 30.80 1,186 -0.23(-0.73%)
Aug 17, 2005 30.45 31.11 30.45 31.02 1,596 +0.22(+0.71%)
Aug 16, 2005 30.99 30.99 30.80 30.80 1,131 +0.03(+0.09%)
Aug 15, 2005 30.45 30.89 30.45 30.78 1,868 -0.04(-0.12%)
Aug 12, 2005 30.45 30.81 30.45 30.81 1,567 +0.31(+1.01%)
Aug 11, 2005 30.45 30.78 30.45 30.50 1,651 -0.30(-0.97%)
Aug 10, 2005 30.74 30.80 30.47 30.80 572 +0.14(+0.47%)
Aug 09, 2005 30.44 30.70 30.44 30.66 2,641 +0.19(+0.64%)
Aug 08, 2005 30.47 30.47 30.44 30.46 503 +0.01(+0.05%)
Aug 05, 2005 30.78 30.78 30.45 30.45 65,168 -0.21(-0.68%)
Aug 04, 2005 30.61 30.75 30.61 30.66 9,868 -0.05(-0.18%)
Aug 03, 2005 30.76 30.79 30.70 30.71 6,246 -0.05(-0.15%)
Aug 02, 2005 30.80 30.80 30.66 30.76 2,081 +0.31(+1.01%)
Aug 01, 2005 30.78 30.80 30.45 30.45 2,772 +0.00(+0.00%)
Jul 29, 2005 30.30 30.87 30.30 30.45 23,411 +0.15(+0.48%)
Jul 28, 2005 29.90 30.30 29.84 30.30 2,697 +0.25(+0.82%)
Jul 27, 2005 29.84 30.07 29.84 30.06 3,473 +0.14(+0.46%)
Jul 26, 2005 30.39 30.60 29.90 29.92 4,649 -0.46(-1.52%)
Jul 25, 2005 30.16 30.70 30.16 30.39 8,860 +0.23(+0.75%)
Jul 22, 2005 30.34 30.34 29.98 30.16 12,549 +0.18(+0.61%)
Jul 21, 2005 29.67 30.20 29.67 29.98 33,024 +0.05(+0.18%)
Jul 20, 2005 29.54 29.92 29.53 29.92 7,083 -0.03(-0.09%)
Jul 19, 2005 29.52 30.00 29.52 29.95 935 +0.20(+0.67%)
Jul 18, 2005 29.75 29.75 29.75 29.75 220 +0.07(+0.24%)
Jul 15, 2005 30.26 30.26 29.52 29.68 7,877 +0.06(+0.21%)
Jul 14, 2005 29.75 29.83 29.52 29.61 20,633 +0.09(+0.31%)
Jul 13, 2005 29.75 29.75 29.52 29.52 1,651 -0.31(-1.04%)
Jul 12, 2005 29.58 29.98 29.52 29.83 19,138 +0.03(+0.09%)
Jul 11, 2005 29.61 29.81 29.57 29.80 6,054 +0.10(+0.33%)
Jul 08, 2005 29.80 29.84 29.52 29.71 5,856 -0.09(-0.30%)
Jul 07, 2005 29.52 29.80 29.52 29.80 5,976 -0.00(-0.00%)
Jul 06, 2005 29.84 29.84 29.57 29.80 3,201 +0.00(+0.00%)
Jul 05, 2005 29.59 29.97 29.59 29.80 3,302 -0.05(-0.15%)
Jul 01, 2005 29.53 29.84 29.53 29.84 880 +0.00(+0.00%)
Jun 30, 2005 29.52 29.84 29.52 29.84 6,007 +0.02(+0.06%)
Jun 29, 2005 29.98 29.98 29.61 29.82 5,123 -0.04(-0.12%)
Jun 28, 2005 29.98 29.98 29.52 29.86 31,039 +0.06(+0.21%)
Jun 27, 2005 29.71 29.88 29.66 29.80 47,115 +0.05(+0.15%)
Jun 24, 2005 29.71 29.87 29.61 29.75 35,815 +0.08(+0.28%)
Jun 23, 2005 29.89 29.98 29.57 29.67 22,016 -0.17(-0.58%)
Jun 22, 2005 29.78 29.97 29.71 29.84 54,347 +0.06(+0.21%)
Jun 21, 2005 30.02 31.08 29.40 29.78 349,339 -2.02(-6.34%)
Jun 20, 2005 31.79 31.96 31.79 31.79 493 -0.27(-0.83%)
Jun 17, 2005 32.48 32.48 32.06 32.06 918 -0.64(-1.97%)
Jun 16, 2005 31.79 32.70 31.79 32.70 5,173 +0.45(+1.41%)
Jun 15, 2005 32.25 32.25 32.25 32.25 293 -0.01(-0.03%)
Jun 14, 2005 32.25 32.41 31.90 32.26 2,240 -0.41(-1.25%)
Jun 13, 2005 31.79 32.67 31.79 32.67 3,078 +1.25(+3.99%)
Jun 10, 2005 32.98 32.98 31.39 31.41 1,871 -0.93(-2.87%)
Jun 09, 2005 31.81 32.34 31.79 32.34 1,613 +0.53(+1.66%)
Jun 08, 2005 32.69 32.69 31.81 31.81 550 -0.84(-2.56%)
Jun 07, 2005 32.66 32.66 32.65 32.65 636 -0.04(-0.13%)
Jun 06, 2005 32.69 32.69 32.69 32.69 110 +0.44(+1.37%)
Jun 03, 2005 32.25 32.25 32.25 32.25 746 -0.02(-0.06%)
Jun 02, 2005 32.37 32.37 32.27 32.27 1,025 -0.41(-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.