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 (%)
Oct 31, 2008 15.44 15.90 15.40 15.90 19,073 +0.23(+1.45%)
Oct 30, 2008 14.38 15.67 13.81 15.67 9,172 +1.76(+12.67%)
Oct 29, 2008 13.99 14.85 12.83 13.91 14,333 -0.08(-0.58%)
Oct 28, 2008 13.65 14.32 13.65 13.99 24,585 +1.33(+10.47%)
Oct 27, 2008 13.26 13.84 12.66 12.66 7,597 -0.74(-5.49%)
Oct 24, 2008 12.99 14.30 12.76 13.40 9,322 -0.57(-4.10%)
Oct 23, 2008 13.38 14.53 13.38 13.97 16,814 +1.05(+8.16%)
Oct 22, 2008 14.81 15.17 12.92 12.92 13,494 -2.15(-14.29%)
Oct 21, 2008 15.81 15.81 14.84 15.07 12,806 -1.10(-6.80%)
Oct 20, 2008 15.83 16.17 15.82 16.17 19,033 +0.34(+2.12%)
Oct 17, 2008 15.43 16.35 15.01 15.83 55,279 -0.06(-0.40%)
Oct 16, 2008 14.57 15.90 14.07 15.90 23,802 +1.55(+10.83%)
Oct 15, 2008 15.42 15.90 14.08 14.34 15,140 -0.58(-3.90%)
Oct 14, 2008 14.89 15.22 14.16 14.93 8,774 -1.19(-7.38%)
Oct 13, 2008 15.32 16.12 14.39 16.12 38,214 +0.68(+4.41%)
Oct 10, 2008 11.85 15.44 11.81 15.43 33,050 +3.15(+25.67%)
Oct 09, 2008 14.74 14.74 12.28 12.28 31,323 -2.07(-14.43%)
Oct 08, 2008 14.20 14.99 14.20 14.35 20,039 -0.24(-1.62%)
Oct 07, 2008 15.22 15.44 14.53 14.59 13,420 -1.15(-7.33%)
Oct 06, 2008 15.30 15.90 14.39 15.74 21,567 +0.47(+3.09%)
Oct 03, 2008 16.12 16.35 15.27 15.27 14,530 -0.48(-3.06%)
Oct 02, 2008 16.12 16.12 15.40 15.75 14,524 -0.14(-0.86%)
Oct 01, 2008 15.91 16.33 14.55 15.89 10,760 -0.35(-2.13%)
Sep 30, 2008 15.44 16.35 14.54 16.23 17,571 +1.64(+11.20%)
Sep 29, 2008 15.90 15.90 14.54 14.60 19,575 -1.21(-7.64%)
Sep 26, 2008 15.66 15.90 14.59 15.81 34,910 +0.24(+1.52%)
Sep 25, 2008 14.41 15.67 14.41 15.57 12,823 +0.90(+6.13%)
Sep 24, 2008 15.44 15.44 14.19 14.67 18,890 -0.56(-3.70%)
Sep 23, 2008 14.31 15.44 14.31 15.23 9,149 +0.93(+6.48%)
Sep 22, 2008 15.44 15.83 13.81 14.31 35,698 -1.36(-8.70%)
Sep 19, 2008 15.80 15.90 13.97 15.67 157,147 -0.23(-1.43%)
Sep 18, 2008 14.08 15.90 12.01 15.90 63,415 +1.45(+10.06%)
Sep 17, 2008 14.56 14.56 13.24 14.44 19,392 -0.54(-3.58%)
Sep 16, 2008 14.32 14.99 13.94 14.98 27,233 +0.48(+3.32%)
Sep 15, 2008 14.46 15.22 14.03 14.50 24,781 +0.01(+0.06%)
Sep 12, 2008 14.53 15.18 14.13 14.49 33,467 +0.09(+0.63%)
Sep 11, 2008 14.02 14.76 13.97 14.40 36,981 -0.03(-0.19%)
Sep 10, 2008 14.07 14.53 14.03 14.43 37,594 +0.54(+3.93%)
Sep 09, 2008 13.63 14.31 13.61 13.88 22,305 +0.34(+2.48%)
Sep 08, 2008 13.62 13.99 13.50 13.54 16,165 +0.37(+2.83%)
Sep 05, 2008 12.92 13.24 12.72 13.17 3,632 +0.15(+1.19%)
Sep 04, 2008 13.35 13.48 12.85 13.02 4,187 -0.54(-4.02%)
Sep 03, 2008 13.31 13.63 13.31 13.56 10,522 +0.21(+1.56%)
Sep 02, 2008 13.59 13.59 13.28 13.35 2,427 +0.37(+2.87%)
Aug 29, 2008 13.62 13.62 12.50 12.98 8,056 -0.75(-5.49%)
Aug 28, 2008 13.42 13.74 13.42 13.74 6,429 +0.31(+2.30%)
Aug 27, 2008 12.51 13.43 12.51 13.43 5,155 +0.88(+7.02%)
Aug 26, 2008 12.46 12.65 12.46 12.55 5,471 -0.12(-0.93%)
Aug 25, 2008 12.96 12.96 12.66 12.66 5,746 -0.29(-2.24%)
Aug 22, 2008 13.61 13.61 12.81 12.95 5,853 -0.45(-3.32%)
Aug 21, 2008 13.66 13.87 13.36 13.40 5,042 -0.55(-3.91%)
Aug 20, 2008 14.12 14.12 13.84 13.94 4,275 -0.13(-0.90%)
Aug 19, 2008 14.14 14.42 13.94 14.07 7,736 -0.42(-2.88%)
Aug 18, 2008 14.28 14.49 14.20 14.49 10,640 +0.14(+0.95%)
Aug 15, 2008 14.49 14.49 13.86 14.35 27,446 -0.03(-0.19%)
Aug 14, 2008 14.46 14.49 13.57 14.38 17,493 +0.15(+1.02%)
Aug 13, 2008 13.71 14.26 13.67 14.23 15,992 +0.46(+3.36%)
Aug 12, 2008 13.58 13.89 13.34 13.77 14,990 +0.07(+0.53%)
Aug 11, 2008 13.57 13.70 12.91 13.70 16,184 +0.07(+0.53%)
Aug 08, 2008 12.29 13.63 12.29 13.63 13,623 +1.54(+12.78%)
Aug 07, 2008 12.95 12.98 12.04 12.08 18,372 -1.31(-9.77%)
Aug 06, 2008 12.60 13.63 12.60 13.39 18,524 +0.21(+1.58%)
Aug 05, 2008 12.72 13.18 12.25 13.18 6,423 +0.44(+3.42%)
Aug 04, 2008 12.31 12.75 12.19 12.75 11,044 +0.03(+0.21%)
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.