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 29, 2005 36.33 36.34 36.33 36.34 990 -0.77(-2.08%)
Apr 28, 2005 36.20 37.11 35.49 37.11 1,224 +0.93(+2.56%)
Apr 27, 2005 34.98 36.35 34.98 36.18 3,469 -0.15(-0.42%)
Apr 26, 2005 36.46 36.46 35.90 36.34 3,804 -0.00(-0.00%)
Apr 25, 2005 36.11 36.35 35.70 36.34 1,935 +0.41(+1.14%)
Apr 22, 2005 35.20 35.93 35.20 35.93 1,394 +0.73(+2.06%)
Apr 21, 2005 35.20 35.20 35.20 35.20 649 +0.68(+1.97%)
Apr 20, 2005 34.60 34.60 34.52 34.52 836 +0.00(+0.00%)
Apr 19, 2005 34.44 34.52 34.44 34.52 880 +0.09(+0.26%)
Apr 18, 2005 34.29 34.43 34.29 34.43 550 +0.23(+0.66%)
Apr 15, 2005 33.84 34.20 33.66 34.20 613 +0.14(+0.40%)
Apr 14, 2005 33.56 34.07 33.56 34.07 1,100 +0.52(+1.55%)
Apr 13, 2005 33.55 33.55 33.55 33.55 110 -0.00(-0.01%)
Apr 12, 2005 33.16 33.56 32.79 33.55 4,451 +0.30(+0.90%)
Apr 11, 2005 33.16 33.25 33.16 33.25 440 -0.27(-0.81%)
Apr 08, 2005 33.52 33.52 33.52 33.52 110 -0.04(-0.11%)
Apr 07, 2005 31.79 34.52 31.39 33.56 12,003 +2.84(+9.26%)
Apr 06, 2005 30.89 30.89 30.71 30.71 282 -0.63(-2.00%)
Apr 05, 2005 31.34 31.34 31.34 31.34 0 +0.00(+0.00%)
Apr 04, 2005 31.70 31.70 30.69 31.34 24,231 +0.45(+1.47%)
Apr 01, 2005 30.43 30.89 30.43 30.89 3,618 +0.05(+0.15%)
Mar 31, 2005 30.44 30.88 30.44 30.84 550 -0.04(-0.12%)
Mar 30, 2005 29.61 30.88 29.61 30.88 1,320 +0.04(+0.12%)
Mar 29, 2005 30.84 30.84 30.84 30.84 0 +0.00(+0.00%)
Mar 28, 2005 30.88 30.88 30.84 30.84 969 -0.04(-0.12%)
Mar 24, 2005 29.53 30.88 29.53 30.88 726 +0.01(+0.03%)
Mar 23, 2005 30.69 30.87 30.69 30.87 220 +0.69(+2.29%)
Mar 22, 2005 29.19 30.18 29.07 30.18 788 -0.49(-1.59%)
Mar 21, 2005 30.67 30.67 30.67 30.67 0 +0.00(+0.00%)
Mar 18, 2005 30.88 30.88 30.67 30.67 220 +0.24(+0.80%)
Mar 17, 2005 30.42 30.42 30.42 30.42 0 +0.00(+0.00%)
Mar 16, 2005 30.41 30.42 30.41 30.42 803 +0.01(+0.03%)
Mar 15, 2005 30.87 30.87 30.41 30.41 455 +0.45(+1.49%)
Mar 14, 2005 28.98 29.98 28.98 29.97 330 +1.35(+4.73%)
Mar 11, 2005 29.08 29.10 28.12 28.62 1,651 -0.95(-3.23%)
Mar 10, 2005 29.57 29.57 29.57 29.57 0 +0.00(+0.00%)
Mar 09, 2005 28.86 29.57 28.86 29.57 3,019 +0.14(+0.46%)
Mar 08, 2005 28.83 29.43 28.83 29.43 1,240 -0.23(-0.77%)
Mar 07, 2005 29.24 29.98 29.24 29.66 1,541 -0.39(-1.29%)
Mar 04, 2005 28.62 30.05 28.62 30.05 1,100 +1.31(+4.54%)
Mar 03, 2005 29.54 29.55 28.74 28.74 3,909 -1.24(-4.12%)
Mar 02, 2005 29.99 29.99 29.98 29.98 2,941 +0.79(+2.70%)
Mar 01, 2005 29.19 29.19 29.19 29.19 0 +0.00(+0.00%)
Feb 28, 2005 29.08 30.88 29.08 29.19 2,056 +0.12(+0.41%)
Feb 25, 2005 29.07 29.07 29.07 29.07 0 +0.00(+0.00%)
Feb 24, 2005 29.08 29.08 28.19 29.07 1,683 -0.51(-1.72%)
Feb 23, 2005 31.34 31.34 29.57 29.58 1,850 -0.63(-2.08%)
Feb 22, 2005 30.20 30.20 30.20 30.20 1,100 -1.14(-3.62%)
Feb 18, 2005 29.57 31.34 29.57 31.34 3,987 +0.00(+0.00%)
Feb 17, 2005 31.34 31.34 31.34 31.34 0 +0.00(+0.00%)
Feb 16, 2005 31.34 31.34 31.34 31.34 0 +0.00(+0.00%)
Feb 15, 2005 31.29 31.34 29.53 31.34 2,241 +0.08(+0.26%)
Feb 14, 2005 30.65 31.26 30.65 31.26 2,256 +0.64(+2.10%)
Feb 11, 2005 30.20 30.62 30.20 30.62 506 +0.20(+0.67%)
Feb 10, 2005 30.41 30.41 30.41 30.41 0 +0.00(+0.00%)
Feb 09, 2005 30.41 30.41 30.41 30.41 110 +0.00(+0.00%)
Feb 08, 2005 30.41 30.41 30.41 30.41 330 +0.83(+2.82%)
Feb 07, 2005 30.52 30.52 29.25 29.58 4,568 -0.63(-2.08%)
Feb 04, 2005 30.20 30.20 30.20 30.20 110 +0.54(+1.84%)
Feb 03, 2005 29.06 30.07 29.06 29.66 1,683 +0.59(+2.03%)
Feb 02, 2005 29.07 29.07 29.07 29.07 220 -0.05(-0.16%)
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.