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, 2014 10.01 10.21 10.01 10.13 152,487 +0.19(+1.96%)
Mar 28, 2014 10.02 10.19 9.903 9.940 69,796 -0.09(-0.93%)
Mar 27, 2014 10.02 10.07 9.894 10.03 99,889 +0.00(+0.00%)
Mar 26, 2014 10.33 10.33 10.02 10.03 87,780 -0.26(-2.52%)
Mar 25, 2014 10.12 10.29 10.04 10.29 62,682 +0.24(+2.40%)
Mar 24, 2014 10.09 10.12 10.01 10.05 99,204 -0.01(-0.09%)
Mar 21, 2014 10.29 10.29 10.03 10.06 209,563 -0.20(-1.99%)
Mar 20, 2014 10.02 10.26 10.02 10.26 118,683 +0.25(+2.50%)
Mar 19, 2014 10.13 10.13 9.977 10.01 123,426 -0.14(-1.37%)
Mar 18, 2014 10.14 10.16 10.07 10.15 59,115 +0.04(+0.37%)
Mar 17, 2014 10.14 10.26 10.10 10.12 25,848 +0.01(+0.09%)
Mar 14, 2014 10.10 10.25 10.06 10.11 44,348 -0.06(-0.55%)
Mar 13, 2014 10.17 10.18 10.02 10.16 107,902 +0.03(+0.27%)
Mar 12, 2014 10.02 10.14 10.01 10.13 199,267 +0.06(+0.55%)
Mar 11, 2014 10.20 10.26 10.01 10.08 39,252 -0.16(-1.54%)
Mar 10, 2014 10.11 10.29 10.11 10.24 55,095 +0.06(+0.64%)
Mar 07, 2014 10.25 10.43 10.14 10.17 109,009 -0.05(-0.45%)
Mar 06, 2014 10.18 10.25 10.10 10.22 44,232 +0.07(+0.73%)
Mar 05, 2014 10.15 10.24 10.06 10.14 74,751 -0.06(-0.55%)
Mar 04, 2014 10.11 10.37 10.10 10.20 156,650 +0.18(+1.76%)
Mar 03, 2014 10.07 10.14 9.968 10.02 88,067 -0.11(-1.10%)
Feb 28, 2014 10.14 10.42 10.06 10.13 139,143 +0.04(+0.37%)
Feb 27, 2014 10.04 10.11 10.01 10.10 81,984 +0.02(+0.18%)
Feb 26, 2014 9.959 10.20 9.959 10.08 103,517 +0.06(+0.56%)
Feb 25, 2014 10.02 10.08 9.996 10.02 61,558 -0.04(-0.37%)
Feb 24, 2014 10.11 10.21 10.02 10.06 69,182 +0.04(+0.37%)
Feb 21, 2014 10.07 10.15 9.977 10.02 101,278 +0.02(+0.18%)
Feb 20, 2014 9.922 10.07 9.847 10.01 65,853 +0.12(+1.22%)
Feb 19, 2014 10.02 10.06 9.857 9.885 88,126 -0.19(-1.93%)
Feb 18, 2014 9.885 10.17 9.875 10.08 264,298 +0.17(+1.68%)
Feb 14, 2014 9.838 9.912 9.912 9.912 51,442 +0.08(+0.85%)
Feb 13, 2014 9.736 9.857 9.727 9.829 73,987 +0.09(+0.95%)
Feb 12, 2014 9.875 9.940 9.718 9.736 73,587 -0.10(-1.04%)
Feb 11, 2014 9.977 10.09 9.820 9.838 131,530 -0.12(-1.21%)
Feb 10, 2014 10.09 10.14 9.894 9.959 117,614 -0.13(-1.29%)
Feb 07, 2014 10.03 10.15 9.922 10.09 88,210 +0.06(+0.55%)
Feb 06, 2014 9.894 10.09 9.875 10.03 80,922 +0.13(+1.31%)
Feb 05, 2014 9.949 10.18 9.885 9.903 65,364 -0.12(-1.20%)
Feb 04, 2014 10.02 10.11 9.875 10.02 58,434 +0.02(+0.18%)
Feb 03, 2014 10.21 10.28 9.866 10.01 113,501 -0.19(-1.91%)
Jan 31, 2014 10.22 10.36 10.12 10.20 126,040 -0.23(-2.22%)
Jan 30, 2014 9.486 10.80 9.486 10.43 1,053,900 +1.16(+12.50%)
Jan 29, 2014 9.273 9.337 9.245 9.273 58,707 -0.03(-0.30%)
Jan 28, 2014 9.273 9.328 9.273 9.300 78,073 +0.03(+0.30%)
Jan 27, 2014 9.402 9.402 9.273 9.273 35,953 -0.07(-0.79%)
Jan 24, 2014 9.356 9.393 9.277 9.347 65,455 -0.04(-0.40%)
Jan 23, 2014 9.560 9.560 9.384 9.384 29,919 -0.25(-2.60%)
Jan 22, 2014 9.569 9.643 9.467 9.634 100,334 +0.06(+0.68%)
Jan 21, 2014 9.430 9.579 9.347 9.569 36,147 +0.22(+2.38%)
Jan 17, 2014 9.449 9.347 9.347 9.347 44,432 -0.14(-1.47%)
Jan 16, 2014 9.541 9.541 9.356 9.486 52,247 -0.06(-0.68%)
Jan 15, 2014 9.634 9.699 9.504 9.551 36,805 -0.08(-0.87%)
Jan 14, 2014 9.477 9.653 9.338 9.634 35,433 +0.18(+1.86%)
Jan 13, 2014 9.282 9.467 9.254 9.458 51,717 +0.11(+1.19%)
Jan 10, 2014 9.310 9.375 9.152 9.347 44,972 +0.06(+0.60%)
Jan 09, 2014 9.375 9.412 9.180 9.291 42,420 -0.07(-0.79%)
Jan 08, 2014 9.458 9.588 9.273 9.365 25,044 -0.07(-0.79%)
Jan 07, 2014 9.328 9.485 9.268 9.439 49,799 +0.13(+1.39%)
Jan 06, 2014 9.337 9.347 9.205 9.310 59,415 -0.01(-0.10%)
Jan 03, 2014 9.402 9.514 9.263 9.319 49,208 -0.09(-0.99%)
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.