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 (%)
Sep 30, 2005 31.34 31.34 31.13 31.34 565 +0.00(+0.00%)
Sep 29, 2005 31.34 31.57 31.25 31.34 9,277 -0.23(-0.72%)
Sep 28, 2005 31.57 31.57 31.48 31.57 770 +0.23(+0.72%)
Sep 27, 2005 31.34 31.40 31.34 31.34 9,115 +0.00(+0.00%)
Sep 26, 2005 30.90 31.34 30.90 31.34 1,586 +0.34(+1.08%)
Sep 23, 2005 31.00 31.00 30.89 31.00 880 +0.11(+0.35%)
Sep 22, 2005 30.89 30.92 30.89 30.90 1,541 -0.04(-0.12%)
Sep 21, 2005 31.02 31.02 30.92 30.93 890 -0.11(-0.35%)
Sep 20, 2005 30.89 31.04 30.89 31.04 1,871 +0.07(+0.23%)
Sep 19, 2005 30.89 31.33 30.45 30.97 5,560 -0.37(-1.19%)
Sep 16, 2005 31.11 31.34 31.11 31.34 3,749 +0.12(+0.38%)
Sep 15, 2005 31.12 31.22 31.09 31.22 7,375 +0.45(+1.45%)
Sep 14, 2005 31.43 31.43 30.78 30.78 8,586 -0.64(-2.05%)
Sep 13, 2005 30.91 31.43 30.91 31.42 1,937 +0.45(+1.44%)
Sep 12, 2005 30.89 30.98 30.89 30.98 3,746 +0.09(+0.29%)
Sep 09, 2005 30.89 30.89 30.89 30.89 969 +0.17(+0.56%)
Sep 08, 2005 31.63 31.74 30.71 30.71 2,857 -0.33(-1.05%)
Sep 07, 2005 30.45 31.57 30.45 31.04 9,310 +0.15(+0.50%)
Sep 06, 2005 30.89 30.89 30.89 30.89 220 -0.27(-0.87%)
Sep 02, 2005 31.25 31.25 31.16 31.16 495 -0.18(-0.58%)
Sep 01, 2005 30.80 31.34 30.45 31.34 1,155 +0.24(+0.76%)
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%)
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.