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 (%)
Dec 31, 2003 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Dec 30, 2003 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Dec 29, 2003 17.71 17.71 17.21 17.26 5,614 -0.50(-2.81%)
Dec 26, 2003 17.76 17.76 17.76 17.76 330 +0.45(+2.62%)
Dec 24, 2003 17.31 17.31 17.31 17.31 0 +0.00(+0.00%)
Dec 23, 2003 17.31 17.31 17.31 17.31 0 +0.00(+0.00%)
Dec 22, 2003 17.31 17.35 17.26 17.31 10,127 +0.09(+0.53%)
Dec 19, 2003 17.31 17.37 17.21 17.21 1,992 -0.27(-1.56%)
Dec 18, 2003 17.76 17.76 17.06 17.49 5,173 -0.39(-2.18%)
Dec 17, 2003 17.88 17.88 17.88 17.88 0 +0.00(+0.00%)
Dec 16, 2003 17.88 17.88 17.88 17.88 0 +0.00(+0.00%)
Dec 15, 2003 17.88 17.88 17.88 17.88 0 +0.00(+0.00%)
Dec 12, 2003 17.88 17.88 17.88 17.88 0 +0.00(+0.00%)
Dec 11, 2003 17.88 17.88 17.88 17.88 0 +0.00(+0.00%)
Dec 10, 2003 17.92 17.92 17.88 17.88 880 +0.15(+0.87%)
Dec 09, 2003 17.80 17.80 17.72 17.72 13,540 -0.26(-1.46%)
Dec 08, 2003 17.99 17.99 17.99 17.99 0 +0.00(+0.00%)
Dec 05, 2003 18.00 18.00 17.99 17.99 396 -0.18(-1.00%)
Dec 04, 2003 18.17 18.17 18.17 18.17 0 +0.00(+0.00%)
Dec 03, 2003 18.17 18.17 18.17 18.17 0 +0.00(+0.00%)
Dec 02, 2003 17.88 18.17 17.88 18.17 1,210 +0.45(+2.56%)
Dec 01, 2003 17.71 17.71 17.71 17.71 0 +0.00(+0.00%)
Nov 28, 2003 17.71 17.71 17.71 17.71 0 +0.00(+0.00%)
Nov 26, 2003 17.58 17.91 17.58 17.71 1,210 +0.15(+0.87%)
Nov 25, 2003 17.56 17.56 17.56 17.56 176 -0.11(-0.61%)
Nov 24, 2003 17.67 17.67 17.67 17.67 110 +0.03(+0.15%)
Nov 21, 2003 17.61 17.64 17.61 17.64 1,065 -0.07(-0.41%)
Nov 20, 2003 17.48 17.90 17.48 17.71 2,862 +0.18(+1.03%)
Nov 19, 2003 17.49 17.53 17.49 17.53 565 +0.14(+0.79%)
Nov 18, 2003 17.40 17.40 17.40 17.40 220 -0.32(-1.79%)
Nov 17, 2003 17.95 17.95 17.71 17.71 330 +0.00(+0.00%)
Nov 14, 2003 17.61 17.71 17.61 17.71 1,034 +0.01(+0.05%)
Nov 13, 2003 17.72 17.72 17.70 17.70 559 -0.08(-0.45%)
Nov 12, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Nov 11, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Nov 10, 2003 17.46 17.79 17.46 17.79 770 +0.37(+2.13%)
Nov 07, 2003 17.41 17.41 17.41 17.41 0 +0.00(+0.00%)
Nov 06, 2003 17.41 17.41 17.41 17.41 220 +0.02(+0.10%)
Nov 05, 2003 17.40 17.40 17.40 17.40 440 +0.06(+0.37%)
Nov 04, 2003 17.33 17.33 17.33 17.33 220 -0.02(-0.10%)
Nov 03, 2003 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Oct 31, 2003 17.44 17.44 17.35 17.35 1,210 -0.09(-0.52%)
Oct 30, 2003 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Oct 29, 2003 17.44 17.44 17.44 17.44 110 -0.06(-0.36%)
Oct 28, 2003 17.40 17.53 17.40 17.51 990 -0.03(-0.15%)
Oct 27, 2003 17.53 17.53 17.53 17.53 110 +0.03(+0.16%)
Oct 24, 2003 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Oct 23, 2003 17.46 17.50 17.40 17.50 3,192 +0.19(+1.09%)
Oct 22, 2003 17.44 17.44 17.31 17.31 4,183 -0.08(-0.47%)
Oct 21, 2003 17.40 17.40 17.40 17.40 261 +0.02(+0.11%)
Oct 20, 2003 17.36 17.38 17.36 17.38 2,311 -0.06(-0.37%)
Oct 17, 2003 17.44 17.44 17.44 17.44 330 +0.09(+0.52%)
Oct 16, 2003 17.56 17.35 17.35 17.35 3,082 -0.21(-1.18%)
Oct 15, 2003 17.56 17.56 17.56 17.56 110 +0.12(+0.67%)
Oct 14, 2003 17.44 17.44 17.44 17.44 330 -0.09(-0.52%)
Oct 13, 2003 17.59 17.59 17.44 17.53 2,641 +0.04(+0.21%)
Oct 10, 2003 17.49 17.50 17.35 17.50 3,742 +0.00(+0.00%)
Oct 09, 2003 17.50 17.50 17.44 17.50 1,100 -0.06(-0.36%)
Oct 08, 2003 17.55 17.56 17.55 17.56 220 +0.12(+0.68%)
Oct 07, 2003 17.62 17.62 17.35 17.44 8,146 -0.05(-0.26%)
Oct 06, 2003 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
Oct 03, 2003 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
Oct 02, 2003 17.71 17.71 17.49 17.49 770 +0.00(+0.00%)
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.