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 (%)
Jun 30, 2017 23.81 23.99 23.44 23.58 177,265 -0.16(-0.68%)
Jun 29, 2017 23.81 23.90 23.34 23.74 198,349 +0.26(+1.09%)
Jun 28, 2017 23.06 23.53 23.04 23.48 256,359 +0.53(+2.31%)
Jun 27, 2017 22.99 23.22 22.89 22.95 292,475 +0.07(+0.29%)
Jun 26, 2017 23.04 23.15 22.76 22.89 127,803 -0.08(-0.33%)
Jun 23, 2017 23.29 22.89 22.96 832,834 -0.15(-0.66%)
Jun 22, 2017 23.14 23.22 22.88 23.11 188,989 -0.09(-0.37%)
Jun 21, 2017 23.69 23.69 23.14 23.20 174,804 -0.46(-1.96%)
Jun 20, 2017 23.71 23.81 23.54 23.66 336,403 -0.14(-0.60%)
Jun 19, 2017 23.79 24.03 23.68 23.81 249,618 +0.09(+0.40%)
Jun 16, 2017 23.67 23.93 23.54 23.71 600,723 -0.15(-0.64%)
Jun 15, 2017 23.69 24.19 23.69 23.86 163,899 -0.09(-0.40%)
Jun 14, 2017 23.89 23.98 23.54 23.96 259,975 -0.11(-0.47%)
Jun 13, 2017 23.89 24.63 23.77 24.07 260,001 +0.32(+1.36%)
Jun 12, 2017 24.22 24.47 23.54 23.75 392,414 -0.46(-1.91%)
Jun 09, 2017 23.70 24.39 23.54 24.21 530,392 +0.58(+2.44%)
Jun 08, 2017 22.94 24.02 22.91 23.63 483,440 +0.70(+3.05%)
Jun 07, 2017 22.88 23.25 22.77 22.93 245,742 +0.08(+0.33%)
Jun 06, 2017 22.79 23.04 22.64 22.86 310,193 -0.12(-0.54%)
Jun 05, 2017 23.19 23.34 22.95 22.98 197,199 -0.22(-0.94%)
Jun 02, 2017 22.71 23.59 22.71 23.20 425,467 +0.27(+1.20%)
Jun 01, 2017 22.76 22.97 22.53 22.93 399,090 +0.18(+0.79%)
May 31, 2017 22.84 22.88 22.41 22.75 412,902 -0.07(-0.29%)
May 30, 2017 22.87 22.96 22.41 22.81 303,600 -0.14(-0.62%)
May 26, 2017 23.11 23.12 22.87 22.95 177,302 -0.19(-0.82%)
May 25, 2017 23.27 23.45 23.01 23.14 146,361 -0.07(-0.29%)
May 24, 2017 23.52 23.59 23.14 23.21 227,276 -0.25(-1.05%)
May 23, 2017 23.30 23.56 22.88 23.46 240,305 +0.23(+0.98%)
May 22, 2017 23.13 23.49 22.93 23.23 119,545 +0.10(+0.45%)
May 19, 2017 23.34 23.47 23.01 23.12 496,817 -0.24(-1.01%)
May 18, 2017 23.02 23.51 23.02 23.36 283,582 +0.29(+1.27%)
May 17, 2017 23.30 23.49 22.71 23.07 554,321 -0.76(-3.18%)
May 16, 2017 23.81 23.95 23.49 23.82 249,822 +0.03(+0.12%)
May 15, 2017 23.24 23.84 23.14 23.80 423,018 +0.53(+2.28%)
May 12, 2017 23.00 23.33 22.49 23.27 532,543 +0.15(+0.65%)
May 11, 2017 23.67 23.73 23.10 23.11 348,881 -0.69(-2.90%)
May 10, 2017 23.90 24.01 23.66 23.81 261,006 -0.15(-0.63%)
May 09, 2017 24.11 24.33 23.84 23.96 253,605 -0.13(-0.55%)
May 08, 2017 24.22 24.27 24.02 24.09 160,232 -0.14(-0.59%)
May 05, 2017 24.22 24.34 23.98 24.23 320,824 +0.10(+0.43%)
May 04, 2017 24.05 24.30 23.95 24.13 414,117 +0.26(+1.07%)
May 03, 2017 23.88 23.95 23.44 23.87 362,488 -0.06(-0.24%)
May 02, 2017 24.17 24.38 23.81 23.93 204,734 -0.09(-0.39%)
May 01, 2017 23.85 24.22 23.72 24.02 201,086 +0.15(+0.63%)
Apr 28, 2017 24.41 24.59 23.86 23.87 349,976 -0.56(-2.28%)
Apr 27, 2017 24.79 24.79 24.17 24.43 969,669 -0.32(-1.30%)
Apr 26, 2017 24.68 25.11 23.95 24.75 354,548 +0.07(+0.27%)
Apr 25, 2017 25.06 25.24 24.66 24.69 251,063 -0.17(-0.69%)
Apr 24, 2017 24.79 25.26 24.64 24.86 248,120 +0.49(+2.02%)
Apr 21, 2017 24.41 24.55 24.11 24.36 415,347 -0.01(-0.04%)
Apr 20, 2017 23.63 24.41 23.49 24.37 413,232 +0.88(+3.75%)
Apr 19, 2017 22.87 23.51 22.78 23.49 516,577 +0.67(+2.94%)
Apr 18, 2017 22.58 23.03 22.51 22.82 206,635 +0.08(+0.33%)
Apr 17, 2017 22.46 22.98 22.37 22.75 263,036 +0.28(+1.26%)
Apr 13, 2017 22.99 23.09 22.44 22.46 147,520 -0.63(-2.74%)
Apr 12, 2017 23.32 23.41 22.81 23.10 199,400 -0.26(-1.13%)
Apr 11, 2017 22.93 23.44 22.80 23.36 190,423 +0.31(+1.35%)
Apr 10, 2017 23.36 23.62 22.93 23.05 185,466 -0.25(-1.06%)
Apr 07, 2017 23.35 23.45 23.02 23.29 306,149 -0.23(-0.97%)
Apr 06, 2017 23.28 23.59 23.09 23.52 275,259 +0.22(+0.93%)
Apr 05, 2017 24.16 24.30 23.28 23.30 320,523 -0.65(-2.72%)
Apr 04, 2017 24.15 24.29 23.83 23.96 223,950 -0.29(-1.21%)
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.