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 (%)
Feb 26, 2010 9.947 9.983 9.484 9.747 171,377 -0.19(-1.92%)
Feb 25, 2010 9.893 10.03 9.711 9.938 86,674 -0.06(-0.64%)
Feb 24, 2010 10.03 10.21 9.884 10.00 103,507 -0.01(-0.09%)
Feb 23, 2010 9.938 10.06 9.811 10.01 77,691 +0.08(+0.82%)
Feb 22, 2010 9.765 9.947 9.656 9.929 45,183 +0.24(+2.44%)
Feb 19, 2010 9.584 10.03 9.557 9.693 60,192 +0.10(+1.04%)
Feb 18, 2010 9.402 9.602 9.366 9.593 39,771 +0.19(+2.03%)
Feb 17, 2010 9.666 9.666 9.357 9.402 62,596 -0.25(-2.54%)
Feb 16, 2010 9.811 9.847 9.466 9.647 34,341 -0.06(-0.65%)
Feb 12, 2010 9.402 9.711 9.711 9.711 129,125 +0.18(+1.91%)
Feb 11, 2010 9.111 9.538 8.975 9.529 152,004 +0.37(+4.07%)
Feb 10, 2010 9.130 9.220 8.948 9.157 43,962 -0.03(-0.30%)
Feb 09, 2010 9.329 9.484 9.139 9.184 91,263 -0.21(-2.22%)
Feb 08, 2010 9.956 9.956 9.357 9.393 89,018 -0.60(-6.00%)
Feb 05, 2010 9.629 10.02 9.438 9.993 119,576 +0.43(+4.46%)
Feb 04, 2010 9.902 9.965 9.420 9.566 101,580 -0.41(-4.10%)
Feb 03, 2010 9.902 10.09 9.902 9.974 75,529 +0.05(+0.55%)
Feb 02, 2010 9.765 9.947 9.538 9.920 91,028 +0.15(+1.49%)
Feb 01, 2010 10.00 10.02 9.656 9.775 93,979 -0.27(-2.71%)
Jan 29, 2010 10.12 10.17 9.856 10.05 163,707 +0.18(+1.84%)
Jan 28, 2010 10.47 10.66 9.157 9.865 216,616 -0.48(-4.65%)
Jan 27, 2010 10.17 10.49 10.17 10.35 51,186 +0.12(+1.15%)
Jan 26, 2010 10.26 10.30 10.04 10.23 65,661 -0.10(-0.97%)
Jan 25, 2010 10.66 10.66 10.17 10.33 80,259 -0.25(-2.32%)
Jan 22, 2010 10.35 10.67 10.24 10.57 95,807 +0.23(+2.19%)
Jan 21, 2010 10.36 10.41 9.920 10.35 102,066 +0.06(+0.62%)
Jan 20, 2010 10.22 10.50 10.08 10.28 119,556 -0.04(-0.35%)
Jan 19, 2010 10.05 10.45 9.993 10.32 79,574 +0.32(+3.18%)
Jan 15, 2010 10.44 10.00 10.00 10.00 64,618 -0.39(-3.76%)
Jan 14, 2010 10.10 10.44 10.10 10.39 67,394 +0.19(+1.87%)
Jan 13, 2010 9.993 10.22 9.965 10.20 53,893 +0.24(+2.37%)
Jan 12, 2010 9.847 10.00 9.811 9.965 113,203 -0.03(-0.27%)
Jan 11, 2010 9.974 10.09 9.829 9.993 61,770 +0.13(+1.29%)
Jan 08, 2010 9.557 10.22 9.557 9.865 134,358 +0.28(+2.94%)
Jan 07, 2010 9.493 9.829 9.266 9.584 256,377 +0.06(+0.67%)
Jan 06, 2010 9.202 9.538 9.120 9.520 195,643 +0.33(+3.56%)
Jan 05, 2010 9.329 9.538 9.175 9.193 107,369 -0.05(-0.59%)
Jan 04, 2010 9.320 9.502 9.148 9.248 62,964 +0.08(+0.89%)
Dec 31, 2009 9.293 9.166 9.166 9.166 59,554 -0.14(-1.46%)
Dec 30, 2009 9.402 9.520 9.093 9.302 55,158 -0.14(-1.44%)
Dec 29, 2009 9.538 9.538 9.248 9.438 79,712 -0.06(-0.67%)
Dec 28, 2009 9.538 9.538 9.402 9.502 21,879 +0.01(+0.10%)
Dec 24, 2009 9.538 9.566 9.393 9.493 9,323 -0.03(-0.29%)
Dec 23, 2009 9.856 9.856 9.411 9.520 61,226 -0.32(-3.23%)
Dec 22, 2009 9.411 9.920 9.411 9.838 155,402 +0.43(+4.54%)
Dec 21, 2009 9.357 9.538 8.939 9.411 83,662 +0.05(+0.58%)
Dec 18, 2009 8.912 9.448 8.603 9.357 343,848 +0.56(+6.40%)
Dec 17, 2009 8.884 8.993 8.721 8.793 146,392 -0.26(-2.91%)
Dec 16, 2009 9.220 9.302 8.921 9.057 82,995 -0.05(-0.50%)
Dec 15, 2009 9.311 9.311 9.084 9.102 98,854 -0.25(-2.62%)
Dec 14, 2009 9.139 9.429 8.948 9.348 96,117 +0.40(+4.47%)
Dec 11, 2009 8.884 9.284 8.757 8.948 120,190 +0.15(+1.76%)
Dec 10, 2009 8.666 8.884 8.589 8.793 105,430 +0.16(+1.89%)
Dec 09, 2009 8.703 8.703 8.585 8.630 94,026 +0.00(+0.00%)
Dec 08, 2009 8.539 8.675 8.539 8.630 78,505 -0.03(-0.31%)
Dec 07, 2009 8.630 8.721 8.621 8.657 69,009 +0.00(+0.00%)
Dec 04, 2009 8.239 8.821 8.239 8.657 238,862 +0.65(+8.17%)
Dec 03, 2009 8.367 8.575 7.967 8.003 120,034 -0.30(-3.61%)
Dec 02, 2009 8.049 8.430 8.049 8.303 211,777 +0.27(+3.39%)
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.