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 29, 2010 7.507 7.562 6.642 6.742 378,511 -0.82(-10.84%)
Oct 28, 2010 7.607 7.658 7.243 7.562 129,308 +0.03(+0.36%)
Oct 27, 2010 7.562 7.607 7.471 7.535 54,629 -0.28(-3.61%)
Oct 25, 2010 7.881 8.008 7.790 7.817 15,541 -0.02(-0.23%)
Oct 22, 2010 7.899 7.908 7.671 7.835 64,071 +0.00(+0.00%)
Oct 21, 2010 8.382 8.409 7.607 7.835 127,141 -0.49(-5.91%)
Oct 20, 2010 8.482 8.600 8.318 8.327 38,308 -0.15(-1.72%)
Oct 19, 2010 8.409 8.646 8.373 8.473 56,825 -0.05(-0.64%)
Oct 18, 2010 8.373 8.546 8.309 8.528 35,864 +0.15(+1.74%)
Oct 15, 2010 8.783 8.856 8.327 8.382 119,893 -0.30(-3.46%)
Oct 14, 2010 8.801 8.956 8.537 8.682 38,813 -0.15(-1.75%)
Oct 13, 2010 8.509 8.865 8.272 8.837 142,096 +0.24(+2.75%)
Oct 12, 2010 8.400 8.619 8.118 8.600 63,313 +0.15(+1.83%)
Oct 11, 2010 8.409 8.473 8.154 8.446 33,209 +0.01(+0.11%)
Oct 08, 2010 8.190 8.518 8.190 8.436 51,700 +0.15(+1.87%)
Oct 07, 2010 8.291 8.291 8.081 8.282 57,426 +0.05(+0.66%)
Oct 06, 2010 8.218 8.291 8.027 8.227 88,168 -0.04(-0.44%)
Oct 05, 2010 7.735 8.263 7.607 8.263 89,480 +0.59(+7.72%)
Oct 04, 2010 7.699 7.699 7.498 7.671 66,459 -0.06(-0.82%)
Oct 01, 2010 7.890 7.908 7.708 7.735 71,361 -0.08(-1.05%)
Sep 30, 2010 8.145 8.145 7.799 7.817 83,966 -0.15(-1.94%)
Sep 29, 2010 7.926 7.981 7.714 7.972 51,584 +0.00(+0.00%)
Sep 28, 2010 7.954 8.072 7.699 7.972 40,924 +0.06(+0.81%)
Sep 27, 2010 7.954 8.072 7.899 7.908 41,153 -0.02(-0.23%)
Sep 24, 2010 7.689 7.926 7.680 7.926 73,170 +0.35(+4.57%)
Sep 23, 2010 7.771 7.981 7.553 7.580 47,490 -0.26(-3.26%)
Sep 22, 2010 8.072 8.282 7.799 7.835 34,132 -0.24(-2.93%)
Sep 21, 2010 8.081 8.318 8.017 8.072 55,833 +0.05(+0.68%)
Sep 20, 2010 7.899 8.017 7.699 8.017 93,839 +0.15(+1.97%)
Sep 17, 2010 7.762 7.954 7.580 7.863 115,318 -0.05(-0.69%)
Sep 15, 2010 7.899 7.954 7.790 7.917 36,722 -0.04(-0.46%)
Sep 14, 2010 8.108 8.108 7.781 7.954 49,235 -0.14(-1.69%)
Sep 13, 2010 7.981 8.200 7.981 8.090 110,098 +0.19(+2.42%)
Sep 10, 2010 8.017 8.063 7.853 7.899 52,855 -0.09(-1.14%)
Sep 09, 2010 8.163 8.163 7.881 7.990 28,667 -0.05(-0.57%)
Sep 08, 2010 7.981 8.181 7.981 8.035 37,353 +0.09(+1.15%)
Sep 07, 2010 8.227 8.399 7.908 7.944 71,728 -0.35(-4.28%)
Sep 03, 2010 8.136 8.336 8.063 8.299 103,430 +0.23(+2.82%)
Sep 02, 2010 8.172 8.172 8.008 8.072 48,156 +0.04(+0.45%)
Sep 01, 2010 7.944 8.236 7.717 8.035 121,526 +0.19(+2.44%)
Aug 31, 2010 7.562 7.917 7.553 7.844 108,273 +0.32(+4.23%)
Aug 30, 2010 7.671 8.149 7.508 7.526 93,661 -0.11(-1.43%)
Aug 27, 2010 7.426 7.653 7.353 7.635 86,893 +0.28(+3.84%)
Aug 26, 2010 7.462 7.498 7.280 7.353 41,389 -0.11(-1.46%)
Aug 25, 2010 7.280 7.489 7.280 7.462 70,801 +0.18(+2.50%)
Aug 24, 2010 7.307 7.362 7.207 7.280 66,171 -0.09(-1.23%)
Aug 23, 2010 7.353 7.908 7.353 7.371 94,680 +0.16(+2.27%)
Aug 20, 2010 7.353 7.353 7.135 7.207 100,004 -0.15(-1.98%)
Aug 19, 2010 7.508 7.580 7.326 7.353 99,911 -0.17(-2.30%)
Aug 18, 2010 7.408 7.535 7.289 7.526 64,633 +0.14(+1.85%)
Aug 17, 2010 7.489 7.535 7.362 7.389 72,192 -0.08(-1.10%)
Aug 16, 2010 7.362 7.590 7.326 7.471 41,803 +0.05(+0.74%)
Aug 13, 2010 7.480 7.535 7.307 7.417 83,211 -0.11(-1.45%)
Aug 12, 2010 7.599 7.699 7.426 7.526 99,833 -0.16(-2.13%)
Aug 11, 2010 7.653 7.753 7.640 7.690 125,078 -0.05(-0.71%)
Aug 10, 2010 7.808 8.026 7.735 7.744 36,679 -0.16(-2.07%)
Aug 09, 2010 7.790 7.935 7.609 7.908 67,885 +0.17(+2.24%)
Aug 06, 2010 7.708 7.844 7.544 7.735 158,431 -0.04(-0.47%)
Aug 05, 2010 7.963 7.990 7.762 7.772 90,080 -0.22(-2.73%)
Aug 04, 2010 8.090 8.090 7.963 7.990 51,826 -0.08(-1.01%)
Aug 03, 2010 8.081 8.208 7.926 8.072 70,712 -0.02(-0.23%)
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.