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, 2018 24.15 24.91 24.15 24.71 445,040 +0.10(+0.43%)
Jan 30, 2018 24.63 24.64 24.48 24.60 699,285 -0.08(-0.31%)
Jan 29, 2018 24.39 24.77 24.34 24.68 737,211 +0.28(+1.13%)
Jan 26, 2018 24.25 24.25 24.19 24.40 366,639 +0.15(+0.63%)
Jan 25, 2018 24.63 24.63 24.15 24.25 313,560 -0.24(-0.97%)
Jan 24, 2018 24.71 24.77 24.49 24.49 375,477 -0.16(-0.66%)
Jan 23, 2018 24.62 24.84 24.53 24.65 604,263 -0.06(-0.23%)
Jan 22, 2018 24.70 24.73 24.45 24.71 256,923 -0.04(-0.15%)
Jan 19, 2018 24.43 24.76 24.43 24.74 451,131 +0.24(+0.97%)
Jan 18, 2018 24.94 25.01 24.48 24.51 414,664 -0.47(-1.86%)
Jan 17, 2018 25.05 25.05 24.80 24.97 638,839 +0.03(+0.11%)
Jan 16, 2018 25.18 25.38 24.78 24.94 585,268 -0.23(-0.91%)
Jan 12, 2018 25.17 25.17 25.17 0 +0.32(+1.30%)
Jan 11, 2018 24.54 24.80 24.52 24.85 549,608 +0.35(+1.44%)
Jan 10, 2018 24.71 24.00 24.50 629,408 +0.44(+1.82%)
Jan 09, 2018 23.96 24.41 23.96 24.06 545,124 +0.11(+0.48%)
Jan 08, 2018 24.20 24.29 23.79 23.94 373,153 -0.36(-1.49%)
Jan 05, 2018 24.46 24.55 24.12 24.31 363,574 +0.06(+0.24%)
Jan 04, 2018 24.46 24.79 24.25 24.25 413,390 -0.05(-0.20%)
Jan 03, 2018 24.32 24.47 24.08 24.30 1,029,283 -0.03(-0.12%)
Jan 02, 2018 24.65 24.65 23.90 24.32 909,260 -0.13(-0.54%)
Dec 29, 2017 24.46 24.46 24.46 0 -0.33(-1.34%)
Dec 28, 2017 24.97 24.97 24.71 24.79 230,237 -0.11(-0.46%)
Dec 27, 2017 25.07 25.14 24.78 24.90 444,142 -0.16(-0.64%)
Dec 26, 2017 25.09 25.26 24.92 25.07 211,824 -0.09(-0.34%)
Dec 22, 2017 25.33 25.38 25.04 25.15 239,876 -0.24(-0.94%)
Dec 21, 2017 25.40 25.48 25.30 25.39 175,400 +0.08(+0.30%)
Dec 20, 2017 25.69 25.69 25.21 25.31 237,511 -0.16(-0.63%)
Dec 19, 2017 25.70 25.81 25.34 25.48 296,837 -0.15(-0.59%)
Dec 18, 2017 25.76 26.05 25.46 25.63 270,822 +0.10(+0.41%)
Dec 15, 2017 25.00 25.73 25.00 25.52 813,839 +0.56(+2.25%)
Dec 14, 2017 25.14 25.55 24.82 24.96 405,813 -0.28(-1.09%)
Dec 13, 2017 25.23 25.43 25.02 25.24 371,182 +0.06(+0.23%)
Dec 12, 2017 25.28 25.36 25.05 25.18 167,385 -0.03(-0.11%)
Dec 11, 2017 25.45 25.51 25.16 25.21 233,247 -0.26(-1.01%)
Dec 08, 2017 25.61 25.61 25.26 25.46 228,731 -0.02(-0.07%)
Dec 07, 2017 25.27 25.57 25.27 25.48 182,853 +0.13(+0.52%)
Dec 06, 2017 26.03 25.46 25.32 25.35 146,034 -0.11(-0.45%)
Dec 05, 2017 26.07 26.15 25.46 25.46 199,992 -0.58(-2.22%)
Dec 04, 2017 26.24 26.24 26.24 26.04 310,599 +0.27(+1.03%)
Dec 01, 2017 25.76 25.89 25.12 25.78 300,155 +0.05(+0.18%)
Nov 30, 2017 26.42 26.42 25.64 25.73 390,454 -0.49(-1.88%)
Nov 29, 2017 25.46 26.32 25.24 26.22 433,762 +0.91(+3.60%)
Nov 28, 2017 24.75 25.32 24.64 25.31 284,993 +0.61(+2.46%)
Nov 27, 2017 24.65 24.85 24.57 24.71 162,531 +0.07(+0.27%)
Nov 24, 2017 24.94 24.94 24.46 24.64 88,687 -0.23(-0.92%)
Nov 22, 2017 24.91 25.08 24.73 24.87 161,831 -0.09(-0.38%)
Nov 21, 2017 24.93 25.04 24.75 24.96 195,607 +0.14(+0.57%)
Nov 20, 2017 24.56 24.83 24.49 24.82 210,196 +0.31(+1.28%)
Nov 17, 2017 24.26 24.62 24.22 24.51 151,052 +0.07(+0.27%)
Nov 16, 2017 24.75 24.76 24.43 24.44 225,776 -0.14(-0.58%)
Nov 15, 2017 24.36 24.68 24.22 24.58 385,800 -0.01(-0.04%)
Nov 14, 2017 24.44 24.76 24.44 24.59 132,979 +0.06(+0.23%)
Nov 13, 2017 24.04 24.59 23.93 24.54 121,471 +0.32(+1.33%)
Nov 10, 2017 24.28 24.44 24.20 24.21 136,009 -0.03(-0.12%)
Nov 09, 2017 24.26 24.53 23.96 24.24 165,741 -0.23(-0.93%)
Nov 08, 2017 24.43 24.53 24.11 24.47 371,390 -0.09(-0.39%)
Nov 07, 2017 25.15 25.17 24.41 24.56 191,183 -0.58(-2.30%)
Nov 06, 2017 25.18 25.29 24.99 25.14 184,261 -0.11(-0.45%)
Nov 03, 2017 25.43 25.43 25.17 25.26 123,343 -0.17(-0.67%)
Nov 02, 2017 25.18 25.49 25.04 25.43 192,202 +0.24(+0.94%)
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.