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, 2018 24.42 24.42 23.52 23.60 911,647 +0.36(+1.57%)
Oct 30, 2018 22.98 23.39 22.76 23.24 527,065 +0.25(+1.09%)
Oct 29, 2018 22.84 23.34 22.69 22.99 486,285 +0.58(+2.57%)
Oct 26, 2018 22.39 22.71 22.25 22.41 600,963 -0.22(-0.98%)
Oct 25, 2018 22.09 22.98 21.90 22.63 651,252 +0.74(+3.38%)
Oct 24, 2018 23.04 23.09 21.85 21.89 645,068 -1.11(-4.84%)
Oct 23, 2018 22.95 23.38 22.89 23.01 575,322 -0.29(-1.24%)
Oct 22, 2018 24.08 24.08 23.20 23.30 380,807 -0.73(-3.04%)
Oct 19, 2018 24.45 24.69 24.00 24.03 385,091 -0.47(-1.92%)
Oct 18, 2018 25.02 25.17 24.46 24.50 403,070 -0.59(-2.34%)
Oct 17, 2018 25.10 25.26 24.60 25.08 878,008 -0.07(-0.27%)
Oct 16, 2018 25.27 25.32 24.68 25.15 351,046 +0.12(+0.50%)
Oct 15, 2018 24.89 25.26 24.23 25.03 294,240 +0.23(+0.93%)
Oct 12, 2018 25.77 25.77 23.97 24.79 844,535 -0.57(-2.23%)
Oct 11, 2018 26.24 26.24 25.34 25.36 799,052 -0.93(-3.54%)
Oct 10, 2018 26.81 26.97 26.26 26.29 520,709 -0.50(-1.86%)
Oct 09, 2018 27.20 27.43 26.76 26.79 643,125 -0.58(-2.11%)
Oct 08, 2018 27.04 27.45 26.83 27.37 338,327 +0.33(+1.21%)
Oct 05, 2018 27.31 27.31 26.66 27.04 431,743 -0.19(-0.71%)
Oct 04, 2018 27.21 27.84 27.13 27.23 544,464 -0.06(-0.21%)
Oct 03, 2018 26.36 27.32 26.28 27.29 754,576 +1.02(+3.87%)
Oct 02, 2018 26.42 26.47 26.08 26.27 489,996 -0.20(-0.76%)
Oct 01, 2018 27.10 27.21 26.37 26.48 444,063 -0.46(-1.71%)
Sep 28, 2018 26.77 27.23 26.61 26.94 430,598 +0.05(+0.18%)
Sep 27, 2018 27.14 27.32 26.82 26.89 419,536 -0.13(-0.50%)
Sep 26, 2018 27.93 28.05 27.01 27.02 792,752 -0.85(-3.07%)
Sep 25, 2018 27.94 27.95 27.64 27.88 892,632 +0.04(+0.14%)
Sep 24, 2018 29.33 29.33 27.79 27.84 1,294,391 -1.50(-5.11%)
Sep 21, 2018 29.56 29.87 29.25 29.34 3,589,847 -0.31(-1.04%)
Sep 20, 2018 29.13 29.85 28.79 29.64 1,643,759 +0.67(+2.32%)
Sep 19, 2018 28.55 29.15 28.53 28.97 1,186,866 +0.45(+1.58%)
Sep 18, 2018 28.32 28.71 28.22 28.52 740,744 +0.21(+0.75%)
Sep 17, 2018 28.32 28.43 28.14 28.31 668,619 +0.02(+0.07%)
Sep 14, 2018 28.17 28.40 28.02 28.29 357,495 +0.20(+0.72%)
Sep 13, 2018 28.19 28.31 27.99 28.09 587,453 -0.11(-0.37%)
Sep 12, 2018 28.61 28.96 27.83 28.19 988,948 -0.85(-2.93%)
Sep 11, 2018 28.97 29.23 28.82 29.05 460,331 -0.01(-0.03%)
Sep 10, 2018 29.29 29.30 28.92 29.06 917,649 -0.12(-0.43%)
Sep 07, 2018 29.42 29.48 29.04 29.18 382,954 -0.22(-0.75%)
Sep 06, 2018 29.75 29.86 29.35 29.40 494,098 -0.35(-1.19%)
Sep 05, 2018 29.75 29.76 29.39 29.75 511,974 +0.06(+0.19%)
Sep 04, 2018 29.19 29.88 29.15 29.70 844,031 +0.39(+1.34%)
Aug 31, 2018 29.30 29.30 29.30 0 +0.15(+0.53%)
Aug 30, 2018 28.85 29.27 28.70 29.15 331,460 +0.36(+1.26%)
Aug 29, 2018 28.77 28.86 28.49 28.79 389,585 +0.07(+0.23%)
Aug 28, 2018 29.12 29.12 28.51 28.72 270,307 -0.31(-1.06%)
Aug 27, 2018 29.42 29.51 28.97 29.03 418,326 -0.25(-0.85%)
Aug 24, 2018 29.29 29.42 29.14 29.28 397,060 +0.06(+0.20%)
Aug 23, 2018 29.22 29.29 29.01 29.22 328,322 -0.05(-0.16%)
Aug 22, 2018 29.32 29.40 29.10 29.27 266,230 -0.11(-0.39%)
Aug 21, 2018 29.13 29.56 29.02 29.38 430,316 +0.34(+1.15%)
Aug 20, 2018 29.04 29.12 28.68 29.05 278,815 +0.04(+0.13%)
Aug 17, 2018 28.82 29.06 28.71 29.01 276,479 +0.06(+0.20%)
Aug 16, 2018 28.76 29.08 28.70 28.95 310,495 +0.21(+0.73%)
Aug 15, 2018 28.89 29.07 28.58 28.74 314,598 -0.22(-0.76%)
Aug 14, 2018 28.84 29.23 28.79 28.96 626,130 +0.23(+0.80%)
Aug 13, 2018 28.75 28.85 28.56 28.73 585,532 +0.01(+0.03%)
Aug 10, 2018 28.30 28.86 28.23 28.72 625,475 +0.22(+0.77%)
Aug 09, 2018 28.38 28.62 28.35 28.50 582,223 +0.08(+0.27%)
Aug 08, 2018 28.25 28.51 28.06 28.42 456,968 +0.16(+0.58%)
Aug 07, 2018 27.96 28.40 27.91 28.26 552,581 +0.41(+1.48%)
Aug 06, 2018 27.57 27.98 27.50 27.85 419,827 +0.20(+0.73%)
Aug 03, 2018 27.76 28.00 27.33 27.65 686,184 -0.24(-0.86%)
Aug 02, 2018 27.18 27.91 27.11 27.89 543,652 +0.61(+2.25%)
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.