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 (%)
Jan 31, 2008 12.72 12.72 12.55 12.58 1,662 -0.48(-3.69%)
Jan 30, 2008 13.08 13.63 12.60 13.06 20,314 -0.07(-0.55%)
Jan 29, 2008 12.39 13.44 12.14 13.14 28,252 +0.61(+4.86%)
Jan 28, 2008 12.71 12.71 12.13 12.53 1,651 +0.10(+0.80%)
Jan 25, 2008 12.72 13.15 11.95 12.43 9,027 -0.29(-2.29%)
Jan 24, 2008 12.84 12.84 12.72 12.72 550 -0.05(-0.43%)
Jan 23, 2008 11.19 13.01 11.13 12.77 21,788 +0.96(+8.15%)
Jan 22, 2008 11.60 12.16 11.60 11.81 6,494 +0.23(+1.96%)
Jan 21, 2008 12.04 12.28 11.39 11.58 6,794 +0.00(+0.00%)
Jan 18, 2008 12.04 12.28 11.39 11.58 6,794 -0.17(-1.47%)
Jan 17, 2008 12.04 12.32 11.55 11.75 9,203 -0.05(-0.46%)
Jan 16, 2008 11.80 11.81 11.62 11.81 5,220 +0.23(+1.96%)
Jan 15, 2008 11.56 11.77 11.45 11.58 4,292 -0.10(-0.86%)
Jan 14, 2008 11.56 11.70 11.15 11.68 22,058 +0.30(+2.63%)
Jan 11, 2008 11.36 11.49 11.04 11.38 11,000 +0.02(+0.16%)
Jan 10, 2008 11.37 11.37 11.28 11.36 1,873 -0.13(-1.11%)
Jan 09, 2008 11.75 11.75 11.01 11.49 13,974 -0.14(-1.17%)
Jan 08, 2008 11.61 11.80 11.61 11.63 6,188 +0.00(+0.00%)
Jan 07, 2008 11.68 11.81 11.63 11.63 2,972 -0.05(-0.39%)
Jan 04, 2008 11.62 12.05 11.37 11.67 7,671 -0.27(-2.28%)
Jan 03, 2008 11.79 12.18 11.79 11.95 6,296 +0.02(+0.15%)
Jan 02, 2008 11.11 11.95 11.06 11.93 7,045 +0.94(+8.51%)
Jan 01, 2008 11.07 11.07 10.99 10.99 6,737 +0.00(+0.00%)
Dec 31, 2007 11.07 11.07 10.99 10.99 6,737 -0.03(-0.25%)
Dec 28, 2007 11.49 11.49 10.96 11.02 9,651 -0.48(-4.19%)
Dec 27, 2007 11.54 11.63 11.49 11.50 5,929 -0.07(-0.63%)
Dec 26, 2007 11.46 11.57 11.46 11.57 550 +0.26(+2.33%)
Dec 24, 2007 11.22 11.31 11.19 11.31 6,714 +0.05(+0.40%)
Dec 21, 2007 10.90 11.26 10.86 11.26 24,559 +0.36(+3.33%)
Dec 20, 2007 11.85 11.85 10.86 10.90 41,209 -1.27(-10.45%)
Dec 19, 2007 12.24 12.24 12.17 12.17 880 -0.09(-0.74%)
Dec 18, 2007 12.48 12.51 12.26 12.26 12,153 -0.16(-1.32%)
Dec 17, 2007 12.67 12.67 12.36 12.43 5,133 -0.25(-1.94%)
Dec 14, 2007 12.15 13.01 12.14 12.67 15,621 +0.41(+3.33%)
Dec 13, 2007 12.08 12.32 12.08 12.26 2,646 +0.18(+1.50%)
Dec 12, 2007 11.99 12.22 11.99 12.08 4,403 +0.05(+0.45%)
Dec 11, 2007 12.04 12.25 11.95 12.03 5,981 +0.12(+0.99%)
Dec 10, 2007 11.29 11.94 11.29 11.91 10,131 +0.82(+7.37%)
Dec 07, 2007 11.17 11.25 11.04 11.09 2,051 -0.17(-1.53%)
Dec 06, 2007 11.25 11.26 11.25 11.26 990 +0.18(+1.64%)
Dec 05, 2007 11.04 11.09 11.03 11.08 12,616 +0.14(+1.25%)
Dec 04, 2007 11.08 11.08 10.95 10.95 7,563 -0.16(-1.47%)
Dec 03, 2007 11.19 11.24 11.08 11.11 29,309 -0.22(-1.92%)
Nov 30, 2007 11.46 11.46 11.33 11.33 1,181 -0.09(-0.80%)
Nov 29, 2007 11.22 11.45 11.22 11.42 5,402 +0.18(+1.62%)
Nov 28, 2007 11.22 11.26 11.14 11.24 6,472 +0.04(+0.32%)
Nov 27, 2007 11.17 11.27 11.17 11.20 3,192 -0.06(-0.56%)
Nov 26, 2007 11.20 11.26 11.17 11.26 4,293 +0.12(+1.06%)
Nov 23, 2007 10.99 11.15 10.99 11.15 2,201 +0.11(+0.99%)
Nov 21, 2007 10.67 11.11 10.67 11.04 11,143 +0.13(+1.16%)
Nov 20, 2007 11.09 11.09 10.81 10.91 29,820 -0.03(-0.25%)
Nov 19, 2007 10.89 11.10 10.81 10.94 42,912 -0.19(-1.71%)
Nov 16, 2007 11.13 11.15 11.03 11.13 13,032 -0.03(-0.24%)
Nov 15, 2007 11.21 11.24 11.08 11.16 19,429 -0.09(-0.81%)
Nov 14, 2007 10.91 11.32 10.91 11.25 8,421 -0.01(-0.08%)
Nov 13, 2007 11.34 11.34 10.90 11.26 19,122 +0.12(+1.06%)
Nov 12, 2007 11.30 11.35 10.99 11.14 22,981 +0.05(+0.49%)
Nov 09, 2007 11.54 11.54 10.99 11.08 21,535 -0.45(-3.94%)
Nov 08, 2007 11.74 11.81 11.54 11.54 31,593 -0.20(-1.70%)
Nov 07, 2007 11.41 11.85 11.41 11.74 59,730 -0.76(-6.10%)
Nov 06, 2007 11.58 12.66 11.45 12.50 27,776 +0.92(+7.92%)
Nov 05, 2007 12.29 12.29 11.58 11.58 16,961 -0.83(-6.66%)
Nov 02, 2007 13.14 13.14 12.27 12.41 12,348 -0.61(-4.68%)
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.