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 (%)
Mar 31, 2010 11.19 11.35 10.94 11.13 97,562 -0.09(-0.81%)
Mar 30, 2010 11.13 11.32 10.96 11.22 65,816 +0.08(+0.73%)
Mar 29, 2010 11.41 11.41 11.07 11.14 93,523 -0.28(-2.47%)
Mar 26, 2010 11.59 11.65 11.36 11.42 52,104 +0.00(+0.00%)
Mar 25, 2010 11.67 11.77 11.39 11.42 51,410 -0.25(-2.18%)
Mar 24, 2010 11.58 11.74 11.57 11.67 69,533 +0.05(+0.47%)
Mar 23, 2010 11.50 11.79 11.46 11.62 65,492 +0.03(+0.24%)
Mar 22, 2010 11.22 11.80 11.18 11.59 118,985 +0.24(+2.08%)
Mar 19, 2010 11.22 11.37 10.99 11.36 178,137 +0.21(+1.88%)
Mar 18, 2010 11.14 11.21 11.06 11.15 98,926 +0.00(+0.00%)
Mar 17, 2010 11.00 11.23 10.96 11.15 74,125 +0.14(+1.24%)
Mar 16, 2010 10.89 11.01 10.80 11.01 89,211 +0.21(+1.94%)
Mar 15, 2010 10.73 10.82 10.71 10.80 73,812 +0.06(+0.59%)
Mar 12, 2010 10.82 10.82 10.61 10.74 50,769 -0.07(-0.67%)
Mar 11, 2010 10.72 10.82 10.68 10.81 93,262 +0.06(+0.59%)
Mar 10, 2010 10.57 10.76 10.55 10.75 133,575 +0.24(+2.25%)
Mar 09, 2010 10.44 10.63 10.37 10.51 90,618 +0.09(+0.87%)
Mar 08, 2010 10.46 10.58 10.37 10.42 56,977 -0.04(-0.35%)
Mar 05, 2010 9.993 10.46 9.993 10.46 88,337 +0.45(+4.54%)
Mar 04, 2010 9.993 10.10 9.938 10.00 114,609 +0.05(+0.55%)
Mar 03, 2010 9.747 9.947 9.693 9.947 106,567 +0.23(+2.34%)
Mar 02, 2010 9.738 9.738 9.502 9.720 69,148 +0.04(+0.38%)
Mar 01, 2010 9.811 9.811 9.502 9.684 124,908 -0.06(-0.65%)
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%)
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.