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 (%)
Apr 30, 2004 21.21 23.71 21.21 22.03 13,760 +1.04(+4.98%)
Apr 29, 2004 19.24 20.98 18.81 20.98 4,843 +1.73(+8.96%)
Apr 28, 2004 18.80 19.26 18.80 19.26 660 +1.18(+6.53%)
Apr 27, 2004 18.08 18.08 18.08 18.08 0 +0.00(+0.00%)
Apr 26, 2004 18.08 18.08 18.08 18.08 990 -0.09(-0.50%)
Apr 23, 2004 18.17 18.17 18.17 18.17 110 -0.50(-2.68%)
Apr 22, 2004 18.67 18.67 18.67 18.67 770 +0.01(+0.05%)
Apr 21, 2004 18.44 18.66 18.36 18.66 3,412 +0.05(+0.24%)
Apr 20, 2004 18.61 18.61 18.61 18.61 0 +0.00(+0.00%)
Apr 19, 2004 18.61 18.61 18.61 18.61 110 +0.09(+0.49%)
Apr 16, 2004 18.52 18.52 18.52 18.52 0 +0.00(+0.00%)
Apr 15, 2004 17.94 18.52 17.49 18.52 4,843 +0.35(+1.95%)
Apr 14, 2004 18.17 18.17 18.17 18.17 0 +0.00(+0.00%)
Apr 13, 2004 18.17 18.17 18.17 18.17 0 +0.00(+0.00%)
Apr 12, 2004 17.68 18.17 17.67 18.17 880 +0.00(+0.00%)
Apr 08, 2004 18.17 18.17 18.16 18.17 770 +0.50(+2.83%)
Apr 07, 2004 18.00 18.17 17.67 17.67 1,761 -0.50(-2.75%)
Apr 06, 2004 18.17 18.17 18.17 18.17 110 +0.14(+0.76%)
Apr 05, 2004 17.71 18.33 17.68 18.03 10,127 +0.41(+2.32%)
Apr 02, 2004 17.62 17.62 17.62 17.62 220 -0.05(-0.26%)
Apr 01, 2004 17.70 17.70 17.55 17.67 330 +0.12(+0.67%)
Mar 31, 2004 17.71 17.71 17.55 17.55 4,953 +0.02(+0.10%)
Mar 30, 2004 17.53 17.53 17.53 17.53 0 +0.00(+0.00%)
Mar 29, 2004 17.53 17.53 17.53 17.53 990 +0.00(+0.00%)
Mar 26, 2004 17.54 17.55 17.53 17.53 1,210 -0.18(-1.03%)
Mar 25, 2004 17.71 17.71 17.71 17.71 0 +0.00(+0.00%)
Mar 24, 2004 17.71 17.71 17.71 17.71 220 +0.00(+0.00%)
Mar 23, 2004 17.71 17.71 17.71 17.71 880 +0.18(+1.04%)
Mar 22, 2004 17.53 17.53 17.53 17.53 1,651 -0.09(-0.52%)
Mar 19, 2004 17.62 17.62 17.62 17.62 550 +0.05(+0.26%)
Mar 18, 2004 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Mar 17, 2004 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Mar 16, 2004 17.58 17.58 17.58 17.58 110 +0.06(+0.36%)
Mar 15, 2004 17.52 17.52 17.51 17.51 330 +0.20(+1.15%)
Mar 12, 2004 17.36 17.37 17.31 17.31 2,862 +0.01(+0.05%)
Mar 11, 2004 17.42 17.42 17.31 17.31 3,962 -0.41(-2.31%)
Mar 10, 2004 17.71 17.71 17.71 17.71 440 +0.13(+0.72%)
Mar 09, 2004 17.71 17.99 17.59 17.59 1,541 +0.27(+1.57%)
Mar 08, 2004 17.31 17.31 17.31 17.31 0 +0.00(+0.00%)
Mar 05, 2004 17.31 17.67 17.31 17.31 440 -0.40(-2.26%)
Mar 04, 2004 17.71 17.71 17.71 17.71 0 +0.00(+0.00%)
Mar 03, 2004 17.71 17.71 17.71 17.71 330 +0.18(+1.04%)
Mar 02, 2004 17.53 17.53 17.53 17.53 0 +0.00(+0.00%)
Mar 01, 2004 17.53 17.53 17.53 17.53 330 -0.11(-0.62%)
Feb 27, 2004 17.56 17.64 17.51 17.64 2,531 +0.06(+0.36%)
Feb 26, 2004 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Feb 25, 2004 17.58 17.58 17.58 17.58 220 +0.31(+1.79%)
Feb 24, 2004 17.28 17.28 17.27 17.27 220 +0.01(+0.05%)
Feb 23, 2004 17.40 17.58 17.26 17.26 3,302 -0.09(-0.52%)
Feb 20, 2004 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Feb 19, 2004 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Feb 18, 2004 17.57 17.57 17.26 17.35 3,742 +0.09(+0.53%)
Feb 17, 2004 17.26 17.26 17.21 17.26 8,256 -0.08(-0.47%)
Feb 13, 2004 17.35 17.35 17.34 17.34 220 +0.04(+0.21%)
Feb 12, 2004 17.31 17.31 17.31 17.31 660 +0.00(+0.00%)
Feb 11, 2004 17.31 17.31 17.31 17.31 0 +0.00(+0.00%)
Feb 10, 2004 17.31 17.31 17.31 17.31 0 +0.00(+0.00%)
Feb 09, 2004 17.26 17.35 17.26 17.31 5,944 -0.18(-1.04%)
Feb 06, 2004 17.40 17.49 17.40 17.49 1,100 +0.09(+0.52%)
Feb 05, 2004 17.40 17.40 17.40 17.40 1,320 +0.00(+0.00%)
Feb 04, 2004 17.21 17.40 17.08 17.40 5,283 +0.09(+0.53%)
Feb 03, 2004 17.27 17.31 17.27 17.31 1,320 -0.09(-0.52%)
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.