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 28, 2017 23.53 23.59 23.11 23.32 251,532 -0.27(-1.16%)
Feb 27, 2017 23.64 23.74 23.46 23.60 271,217 -0.05(-0.20%)
Feb 24, 2017 23.58 23.72 23.49 23.64 226,695 -0.18(-0.75%)
Feb 23, 2017 24.03 24.03 23.55 23.82 189,369 -0.22(-0.90%)
Feb 22, 2017 23.86 24.23 23.61 24.04 252,226 +0.17(+0.71%)
Feb 21, 2017 23.98 24.18 23.64 23.87 190,642 -0.07(-0.28%)
Feb 17, 2017 23.94 23.94 23.94 0 -0.09(-0.35%)
Feb 16, 2017 23.96 24.03 23.68 24.02 215,920 +0.03(+0.12%)
Feb 15, 2017 23.70 24.02 23.70 23.99 197,952 +0.16(+0.67%)
Feb 14, 2017 23.60 23.94 23.24 23.83 180,761 +0.26(+1.12%)
Feb 13, 2017 23.48 23.70 23.20 23.57 242,232 +0.17(+0.73%)
Feb 10, 2017 23.21 23.50 23.16 23.40 223,396 +0.30(+1.31%)
Feb 09, 2017 22.80 23.14 22.55 23.10 310,562 +0.32(+1.41%)
Feb 08, 2017 22.96 23.05 22.47 22.78 260,437 -0.27(-1.19%)
Feb 07, 2017 23.18 23.26 22.94 23.05 203,888 -0.11(-0.49%)
Feb 06, 2017 23.46 23.62 23.12 23.16 313,559 -0.33(-1.41%)
Feb 03, 2017 22.97 23.55 22.97 23.49 298,597 +0.77(+3.41%)
Feb 02, 2017 22.75 22.84 22.56 22.72 192,150 -0.13(-0.58%)
Feb 01, 2017 23.15 23.56 22.56 22.85 210,100 -0.17(-0.74%)
Jan 31, 2017 23.10 23.44 22.84 23.02 435,004 -0.14(-0.61%)
Jan 30, 2017 23.31 23.39 23.00 23.16 344,549 -0.35(-1.49%)
Jan 27, 2017 23.96 24.06 23.38 23.51 353,185 -0.57(-2.35%)
Jan 26, 2017 23.87 24.82 23.24 24.08 430,282 +0.29(+1.23%)
Jan 25, 2017 24.07 24.34 23.65 23.79 492,437 -0.22(-0.90%)
Jan 24, 2017 23.56 24.09 23.54 24.00 288,999 +0.47(+2.01%)
Jan 23, 2017 23.35 23.57 23.32 23.53 251,261 +0.09(+0.40%)
Jan 20, 2017 23.15 23.64 23.15 23.44 371,832 +0.30(+1.31%)
Jan 19, 2017 23.24 23.55 22.99 23.14 250,410 -0.09(-0.41%)
Jan 18, 2017 23.17 23.24 22.96 23.23 220,836 +0.11(+0.49%)
Jan 17, 2017 23.36 23.42 23.04 23.12 343,266 -0.39(-1.65%)
Jan 13, 2017 23.50 23.50 23.50 0 +0.07(+0.28%)
Jan 12, 2017 23.81 23.97 23.19 23.44 292,272 -0.49(-2.05%)
Jan 11, 2017 23.36 23.94 22.74 23.93 766,933 +0.59(+2.51%)
Jan 10, 2017 22.89 23.48 22.80 23.34 1,474,611 -0.08(-0.32%)
Jan 09, 2017 23.64 23.64 23.27 23.42 176,622 -0.30(-1.27%)
Jan 06, 2017 23.78 23.89 23.47 23.72 203,003 +0.06(+0.24%)
Jan 05, 2017 23.89 24.10 23.34 23.66 174,861 -0.20(-0.83%)
Jan 04, 2017 23.62 24.12 23.61 23.86 233,640 +0.25(+1.04%)
Jan 03, 2017 24.06 24.07 23.40 23.62 215,650 -0.14(-0.60%)
Dec 30, 2016 23.76 23.76 23.76 0 -0.10(-0.43%)
Dec 29, 2016 24.32 24.32 23.62 23.86 153,566 -0.33(-1.37%)
Dec 28, 2016 24.07 24.36 23.97 24.19 269,369 +0.08(+0.35%)
Dec 27, 2016 24.07 24.38 23.97 24.11 116,779 +0.14(+0.59%)
Dec 23, 2016 23.97 23.97 23.97 0 -0.05(-0.20%)
Dec 22, 2016 24.06 24.18 23.69 24.01 144,058 +0.02(+0.10%)
Dec 21, 2016 24.07 24.38 23.71 23.99 205,342 -0.02(-0.10%)
Dec 20, 2016 23.64 24.07 23.41 24.01 215,752 +0.43(+1.84%)
Dec 19, 2016 23.37 23.73 23.03 23.58 202,171 +0.17(+0.73%)
Dec 16, 2016 23.50 23.76 23.26 23.41 504,940 -0.05(-0.20%)
Dec 15, 2016 23.34 23.75 23.11 23.46 286,940 +0.29(+1.26%)
Dec 14, 2016 22.95 23.41 22.94 23.16 224,190 +0.08(+0.33%)
Dec 13, 2016 23.18 23.35 22.71 23.09 233,651 +0.08(+0.37%)
Dec 12, 2016 23.72 23.78 22.97 23.00 341,042 -0.72(-3.02%)
Dec 09, 2016 23.85 24.26 23.62 23.72 346,656 -0.08(-0.32%)
Dec 08, 2016 23.36 24.01 23.33 23.79 477,325 +0.43(+1.86%)
Dec 07, 2016 23.36 23.45 23.19 23.36 517,093 +0.15(+0.65%)
Dec 06, 2016 22.83 23.42 22.81 23.21 454,497 +0.38(+1.65%)
Dec 05, 2016 22.81 22.90 22.43 22.83 387,451 +0.29(+1.30%)
Dec 02, 2016 22.15 22.85 21.97 22.54 609,157 +0.50(+2.27%)
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.