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, 2011 6.741 6.805 6.586 6.696 82,512 +0.00(+0.00%)
Jan 28, 2011 7.097 7.179 6.559 6.696 98,237 -0.43(-6.02%)
Jan 27, 2011 7.115 7.152 7.051 7.124 44,840 +0.00(+0.00%)
Jan 26, 2011 7.152 7.234 6.951 7.124 65,377 +0.02(+0.26%)
Jan 25, 2011 6.623 7.133 6.577 7.106 67,301 +0.48(+7.30%)
Jan 24, 2011 6.668 6.723 6.614 6.623 42,308 -0.03(-0.41%)
Jan 21, 2011 6.960 6.988 6.650 6.650 58,612 -0.27(-3.95%)
Jan 20, 2011 7.170 7.206 6.924 6.924 27,013 -0.26(-3.56%)
Jan 19, 2011 7.334 7.334 7.143 7.179 52,381 -0.17(-2.36%)
Jan 18, 2011 7.298 7.389 7.298 7.352 68,632 -0.03(-0.37%)
Jan 14, 2011 7.307 7.416 7.252 7.380 52,771 +0.08(+1.13%)
Jan 13, 2011 7.343 7.352 7.161 7.298 43,415 -0.03(-0.37%)
Jan 12, 2011 7.279 7.508 7.270 7.325 187,640 +0.08(+1.13%)
Jan 11, 2011 6.878 7.270 6.851 7.243 61,573 +0.37(+5.44%)
Jan 10, 2011 6.869 6.915 6.723 6.869 47,549 -0.06(-0.92%)
Jan 07, 2011 7.070 7.070 6.905 6.933 52,371 -0.10(-1.43%)
Jan 06, 2011 7.170 7.234 6.997 7.033 207,162 -0.16(-2.28%)
Jan 05, 2011 7.270 7.270 7.079 7.197 53,937 -0.06(-0.88%)
Jan 04, 2011 7.380 7.380 7.115 7.261 117,689 -0.08(-1.12%)
Jan 03, 2011 7.307 7.462 7.279 7.343 194,442 +0.12(+1.64%)
Dec 31, 2010 7.489 7.526 7.225 7.225 54,106 -0.26(-3.41%)
Dec 30, 2010 7.471 7.526 7.462 7.480 89,694 -0.02(-0.24%)
Dec 29, 2010 7.498 7.526 7.407 7.498 111,492 +0.04(+0.49%)
Dec 28, 2010 7.453 7.480 7.298 7.462 66,085 +0.04(+0.49%)
Dec 27, 2010 7.380 7.425 7.298 7.425 68,909 +0.05(+0.62%)
Dec 23, 2010 7.462 7.471 7.362 7.380 69,378 -0.05(-0.74%)
Dec 22, 2010 7.424 7.471 7.352 7.435 122,039 +0.06(+0.87%)
Dec 21, 2010 7.216 7.407 7.161 7.371 134,099 +0.21(+2.93%)
Dec 20, 2010 7.042 7.225 7.035 7.161 92,004 +0.17(+2.48%)
Dec 17, 2010 7.270 7.270 6.951 6.988 263,646 -0.26(-3.53%)
Dec 16, 2010 7.170 7.298 7.143 7.243 95,226 +0.05(+0.76%)
Dec 15, 2010 7.261 7.298 7.115 7.188 57,079 -0.05(-0.76%)
Dec 14, 2010 7.088 7.298 7.088 7.243 91,916 +0.20(+2.85%)
Dec 13, 2010 7.252 7.252 7.015 7.042 40,406 -0.22(-3.02%)
Dec 10, 2010 7.289 7.307 7.070 7.261 56,399 +0.01(+0.13%)
Dec 09, 2010 7.252 7.289 6.942 7.252 60,770 +0.07(+1.02%)
Dec 08, 2010 7.207 7.279 7.017 7.179 40,498 +0.00(+0.00%)
Dec 07, 2010 7.289 7.392 7.088 7.179 164,781 -0.05(-0.76%)
Dec 06, 2010 7.079 7.289 6.970 7.234 44,652 +0.12(+1.66%)
Dec 03, 2010 6.715 7.134 6.715 7.115 100,349 +0.39(+5.83%)
Dec 02, 2010 6.487 6.742 6.487 6.724 190,971 +0.26(+3.94%)
Dec 01, 2010 6.560 6.560 6.387 6.469 73,203 +0.03(+0.42%)
Nov 30, 2010 6.368 6.578 6.286 6.441 102,051 +0.00(+0.00%)
Nov 29, 2010 6.159 6.441 6.150 6.441 80,001 +0.25(+3.97%)
Nov 26, 2010 6.195 6.241 6.095 6.195 21,977 -0.04(-0.58%)
Nov 24, 2010 6.004 6.232 6.232 6.232 101,711 +0.26(+4.43%)
Nov 23, 2010 5.840 6.059 5.840 5.967 165,690 +0.06(+1.08%)
Nov 22, 2010 5.858 5.999 5.740 5.904 31,110 +0.04(+0.62%)
Nov 19, 2010 5.922 5.967 5.685 5.867 119,177 -0.05(-0.77%)
Nov 18, 2010 5.822 6.081 5.740 5.913 94,404 +0.15(+2.53%)
Nov 17, 2010 5.949 6.127 5.740 5.767 108,590 -0.14(-2.31%)
Nov 16, 2010 6.377 6.377 5.858 5.904 138,543 -0.50(-7.82%)
Nov 15, 2010 6.505 6.526 6.377 6.405 30,478 -0.07(-1.13%)
Nov 12, 2010 6.505 6.569 6.414 6.478 38,910 -0.06(-0.97%)
Nov 11, 2010 6.487 6.655 6.487 6.541 56,836 +0.04(+0.56%)
Nov 10, 2010 6.423 6.541 6.405 6.505 61,965 +0.08(+1.28%)
Nov 09, 2010 6.359 6.469 6.350 6.423 111,439 +0.09(+1.44%)
Nov 08, 2010 6.377 6.414 6.159 6.332 88,346 -0.08(-1.28%)
Nov 05, 2010 6.359 6.459 6.359 6.414 166,444 +0.04(+0.57%)
Nov 04, 2010 6.423 6.551 6.359 6.377 100,048 +0.02(+0.29%)
Nov 03, 2010 6.469 6.478 6.241 6.359 96,756 -0.13(-1.97%)
Nov 02, 2010 6.459 6.897 6.405 6.487 121,711 +0.08(+1.28%)
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.