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, 2014 10.63 10.66 10.33 10.40 58,494 -0.29(-2.70%)
Nov 26, 2014 10.60 10.68 10.68 10.68 82,490 +0.07(+0.70%)
Nov 25, 2014 10.67 10.68 10.56 10.61 107,198 -0.06(-0.52%)
Nov 24, 2014 10.46 10.68 10.36 10.66 57,163 +0.22(+2.14%)
Nov 21, 2014 10.61 10.61 10.35 10.44 77,162 -0.05(-0.44%)
Nov 20, 2014 10.30 10.49 10.27 10.49 50,070 +0.20(+1.99%)
Nov 19, 2014 10.34 10.41 10.23 10.28 66,275 -0.07(-0.72%)
Nov 18, 2014 10.39 10.51 10.24 10.36 79,461 +0.00(+0.00%)
Nov 17, 2014 10.59 10.65 10.35 10.36 68,221 -0.27(-2.54%)
Nov 14, 2014 10.66 10.67 10.58 10.63 53,281 -0.02(-0.17%)
Nov 13, 2014 10.56 10.70 10.55 10.65 118,538 +0.05(+0.44%)
Nov 12, 2014 10.56 10.65 10.51 10.60 158,587 -0.01(-0.09%)
Nov 11, 2014 10.66 10.72 10.42 10.61 160,164 -0.05(-0.44%)
Nov 10, 2014 10.53 10.66 10.48 10.66 167,323 +0.15(+1.42%)
Nov 07, 2014 10.53 10.57 10.46 10.51 116,710 -0.02(-0.18%)
Nov 06, 2014 10.62 10.67 10.50 10.53 165,536 -0.07(-0.70%)
Nov 05, 2014 10.70 10.88 10.53 10.60 409,851 -0.02(-0.18%)
Nov 04, 2014 10.58 10.72 10.56 10.62 71,565 -0.02(-0.17%)
Nov 03, 2014 10.85 10.86 10.57 10.64 145,057 -0.19(-1.72%)
Oct 31, 2014 10.85 10.91 10.63 10.82 239,198 +0.09(+0.87%)
Oct 30, 2014 10.55 10.74 10.50 10.73 83,425 +0.11(+1.05%)
Oct 29, 2014 10.46 10.65 10.35 10.62 108,707 +0.13(+1.24%)
Oct 28, 2014 10.16 10.54 10.04 10.49 260,469 +0.45(+4.44%)
Oct 27, 2014 10.03 10.13 9.995 10.04 172,032 -0.11(-1.10%)
Oct 24, 2014 10.15 10.22 9.958 10.15 98,559 +0.05(+0.46%)
Oct 23, 2014 10.05 10.18 10.00 10.11 104,623 +0.15(+1.49%)
Oct 22, 2014 10.06 10.13 9.651 9.958 164,404 -0.06(-0.56%)
Oct 21, 2014 9.875 10.08 9.763 10.01 118,695 +0.24(+2.47%)
Oct 20, 2014 9.605 9.828 9.605 9.772 94,870 +0.10(+1.06%)
Oct 17, 2014 9.865 9.865 9.586 9.670 84,677 -0.06(-0.57%)
Oct 16, 2014 9.568 9.912 9.568 9.726 129,631 +0.02(+0.19%)
Oct 15, 2014 9.707 9.744 9.391 9.707 206,842 -0.15(-1.51%)
Oct 14, 2014 9.837 9.977 9.735 9.856 173,686 +0.11(+1.15%)
Oct 13, 2014 9.465 9.805 9.410 9.744 92,120 +0.30(+3.15%)
Oct 10, 2014 9.456 9.679 9.438 9.447 113,909 -0.07(-0.68%)
Oct 09, 2014 9.782 9.782 9.484 9.512 167,698 -0.31(-3.12%)
Oct 08, 2014 9.596 9.865 9.531 9.819 151,386 +0.20(+2.13%)
Oct 07, 2014 9.809 9.809 9.596 9.614 148,037 -0.23(-2.36%)
Oct 06, 2014 9.828 9.902 9.800 9.847 103,683 +0.06(+0.57%)
Oct 03, 2014 9.726 9.809 9.726 9.791 83,008 +0.19(+1.94%)
Oct 02, 2014 9.531 9.679 9.475 9.605 73,723 +0.05(+0.49%)
Oct 01, 2014 9.623 9.651 9.465 9.558 209,499 -0.07(-0.68%)
Sep 30, 2014 9.679 9.749 9.596 9.623 244,775 -0.06(-0.58%)
Sep 29, 2014 9.633 9.707 9.512 9.679 93,637 -0.07(-0.67%)
Sep 26, 2014 9.670 9.763 9.605 9.744 98,101 +0.07(+0.77%)
Sep 25, 2014 9.577 9.698 9.521 9.670 206,022 -0.02(-0.19%)
Sep 24, 2014 9.670 9.698 9.549 9.689 70,208 +0.02(+0.19%)
Sep 23, 2014 9.633 9.754 9.568 9.670 324,868 +0.00(+0.00%)
Sep 22, 2014 9.865 9.865 9.614 9.670 95,782 -0.25(-2.53%)
Sep 19, 2014 9.912 9.995 9.698 9.921 324,552 +0.02(+0.19%)
Sep 18, 2014 9.683 9.940 9.683 9.902 46,463 +0.10(+1.04%)
Sep 17, 2014 9.763 9.865 9.631 9.800 113,167 +0.04(+0.38%)
Sep 16, 2014 9.763 9.921 9.763 9.763 82,527 +0.00(+0.00%)
Sep 15, 2014 9.689 9.809 9.653 9.763 381,832 +0.05(+0.48%)
Sep 12, 2014 9.726 9.763 9.642 9.716 105,320 +0.00(+0.00%)
Sep 11, 2014 9.670 9.791 9.670 9.716 64,597 +0.02(+0.19%)
Sep 10, 2014 9.670 9.791 9.624 9.698 92,091 +0.03(+0.29%)
Sep 09, 2014 9.679 9.726 9.570 9.670 174,190 -0.01(-0.10%)
Sep 08, 2014 9.679 9.744 9.620 9.679 99,856 -0.01(-0.10%)
Sep 05, 2014 9.670 9.763 9.670 9.689 123,497 +0.01(+0.10%)
Sep 04, 2014 9.726 9.856 9.642 9.679 49,130 -0.01(-0.10%)
Sep 03, 2014 9.754 9.791 9.661 9.689 105,011 -0.07(-0.67%)
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.