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, 2019 25.36 25.56 25.31 25.52 420,146 +0.13(+0.49%)
Feb 27, 2019 25.08 25.49 24.94 25.40 363,452 +0.36(+1.43%)
Feb 26, 2019 25.59 25.59 25.04 25.04 344,527 -0.58(-2.26%)
Feb 25, 2019 25.73 25.88 25.58 25.62 433,497 +0.02(+0.08%)
Feb 22, 2019 25.56 25.69 25.43 25.60 336,023 +0.05(+0.19%)
Feb 21, 2019 25.73 25.73 25.41 25.55 297,075 -0.21(-0.82%)
Feb 20, 2019 25.56 25.82 25.41 25.76 407,591 +0.19(+0.75%)
Feb 19, 2019 25.20 25.61 25.09 25.57 475,496 +0.23(+0.91%)
Feb 15, 2019 25.35 25.52 25.11 25.34 747,939 +0.17(+0.69%)
Feb 14, 2019 25.45 25.56 25.00 25.16 426,812 -0.53(-2.06%)
Feb 13, 2019 25.59 25.78 25.27 25.69 580,268 +0.14(+0.53%)
Feb 12, 2019 25.34 25.71 25.28 25.56 683,260 +0.38(+1.49%)
Feb 11, 2019 24.84 25.20 24.76 25.18 888,170 +0.37(+1.48%)
Feb 08, 2019 24.70 24.86 24.49 24.82 952,187 +0.09(+0.35%)
Feb 07, 2019 24.35 24.76 24.29 24.73 868,425 +0.50(+2.07%)
Feb 06, 2019 24.02 24.26 23.94 24.23 583,394 +0.10(+0.40%)
Feb 05, 2019 24.06 24.21 23.87 24.13 842,917 +0.06(+0.24%)
Feb 04, 2019 23.88 24.07 23.60 24.07 454,901 +0.14(+0.56%)
Feb 01, 2019 23.99 24.19 23.87 23.94 695,581 +0.02(+0.08%)
Jan 31, 2019 23.70 23.95 23.41 23.92 923,723 +0.06(+0.24%)
Jan 30, 2019 23.73 23.92 23.68 23.86 692,741 +0.11(+0.45%)
Jan 29, 2019 23.63 23.89 23.52 23.76 656,506 +0.10(+0.41%)
Jan 28, 2019 23.17 23.79 23.16 23.66 599,243 +0.30(+1.28%)
Jan 25, 2019 22.96 23.51 22.91 23.36 522,541 +0.49(+2.15%)
Jan 24, 2019 23.24 23.28 22.74 22.87 503,843 -0.37(-1.58%)
Jan 23, 2019 23.26 23.42 22.81 23.24 744,183 +0.29(+1.26%)
Jan 22, 2019 22.91 23.31 22.70 22.95 604,403 -0.08(-0.34%)
Jan 18, 2019 22.71 23.03 22.40 23.02 740,267 +0.28(+1.23%)
Jan 17, 2019 22.72 22.84 22.62 22.74 496,679 -0.12(-0.51%)
Jan 16, 2019 22.36 22.87 22.27 22.86 468,112 +0.61(+2.73%)
Jan 15, 2019 21.96 22.28 21.76 22.25 448,916 +0.23(+1.05%)
Jan 14, 2019 21.66 22.23 21.57 22.02 418,272 +0.20(+0.93%)
Jan 11, 2019 21.76 21.94 21.58 21.82 253,598 -0.08(-0.35%)
Jan 10, 2019 21.96 22.11 21.61 21.89 364,082 -0.18(-0.83%)
Jan 09, 2019 21.95 22.15 21.60 22.08 434,007 +0.17(+0.79%)
Jan 08, 2019 22.04 22.04 21.49 21.90 458,899 +0.11(+0.49%)
Jan 07, 2019 21.88 22.06 21.07 21.80 667,517 +0.54(+2.54%)
Jan 04, 2019 20.77 21.34 20.53 21.26 814,916 +0.87(+4.26%)
Jan 03, 2019 20.44 20.65 20.15 20.39 839,265 -0.10(-0.47%)
Jan 02, 2019 20.12 20.67 19.98 20.49 782,753 +0.19(+0.95%)
Dec 31, 2018 20.15 20.38 19.93 20.29 782,568 +0.15(+0.77%)
Dec 28, 2018 19.87 20.44 19.80 20.14 553,852 +0.26(+1.31%)
Dec 27, 2018 19.74 20.09 19.19 19.88 606,731 -0.14(-0.67%)
Dec 26, 2018 19.30 20.24 19.17 20.01 920,780 +0.82(+4.27%)
Dec 24, 2018 19.30 19.63 18.86 19.19 327,314 -0.33(-1.68%)
Dec 21, 2018 19.66 20.28 19.43 19.52 1,206,511 -0.16(-0.83%)
Dec 20, 2018 19.64 19.94 19.53 19.69 871,444 +0.02(+0.10%)
Dec 19, 2018 20.53 20.53 19.55 19.67 843,291 -0.62(-3.04%)
Dec 18, 2018 20.61 22.02 20.03 20.28 651,946 -0.21(-1.04%)
Dec 17, 2018 20.63 21.04 20.42 20.50 826,760 -0.08(-0.37%)
Dec 14, 2018 21.12 21.48 20.53 20.57 942,752 -0.65(-3.05%)
Dec 13, 2018 22.14 22.15 21.15 21.22 655,550 -0.70(-3.21%)
Dec 12, 2018 22.03 22.22 21.68 21.92 518,243 +0.16(+0.75%)
Dec 11, 2018 22.23 22.42 21.70 21.76 488,988 -0.27(-1.22%)
Dec 10, 2018 22.37 22.37 21.75 22.03 797,228 -0.08(-0.35%)
Dec 07, 2018 22.43 22.74 21.90 22.11 388,527 -0.39(-1.75%)
Dec 06, 2018 22.07 22.51 21.75 22.50 781,358 -0.02(-0.09%)
Dec 04, 2018 23.84 24.07 22.38 22.52 719,052 -1.45(-6.05%)
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.