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 (%)
Nov 28, 2008 14.94 15.17 14.94 15.03 5,685 +0.02(+0.12%)
Nov 26, 2008 14.56 15.20 14.13 15.02 32,258 +0.11(+0.73%)
Nov 25, 2008 14.78 14.94 13.35 14.91 14,798 +0.17(+1.17%)
Nov 24, 2008 13.63 14.76 13.13 14.73 18,038 +1.09(+7.99%)
Nov 21, 2008 12.88 13.64 12.09 13.64 32,632 +1.20(+9.63%)
Nov 20, 2008 13.22 13.62 12.45 12.45 11,138 -0.95(-7.12%)
Nov 19, 2008 14.14 14.14 13.40 13.40 7,464 -0.75(-5.33%)
Nov 18, 2008 13.71 14.16 13.44 14.15 10,085 +0.28(+2.03%)
Nov 17, 2008 14.27 14.27 13.77 13.87 1,114 +0.23(+1.66%)
Nov 14, 2008 14.69 14.99 13.63 13.64 11,347 -1.32(-8.80%)
Nov 13, 2008 14.28 14.98 13.44 14.96 25,139 +0.86(+6.12%)
Nov 12, 2008 14.66 14.99 14.10 14.10 29,882 -0.98(-6.51%)
Nov 11, 2008 13.99 15.43 13.69 15.08 20,826 +0.83(+5.80%)
Nov 10, 2008 14.94 14.94 14.23 14.25 9,173 -0.42(-2.85%)
Nov 07, 2008 14.25 15.25 13.63 14.67 8,922 +0.56(+3.99%)
Nov 06, 2008 14.08 14.55 14.08 14.11 4,890 -0.05(-0.32%)
Nov 05, 2008 15.07 15.07 14.11 14.15 8,412 -1.29(-8.35%)
Nov 04, 2008 15.76 15.76 15.28 15.44 9,122 -0.13(-0.82%)
Nov 03, 2008 15.67 15.76 15.35 15.57 11,960 -0.33(-2.06%)
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%)
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.