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 (%)
Jul 31, 2006 17.85 18.02 16.71 17.51 26,095 -0.20(-1.13%)
Jul 28, 2006 17.35 17.89 16.91 17.71 12,319 +0.54(+3.12%)
Jul 27, 2006 17.67 17.71 16.76 17.18 11,074 -0.32(-1.82%)
Jul 26, 2006 17.07 17.71 16.96 17.50 13,580 +0.26(+1.53%)
Jul 25, 2006 16.80 17.54 16.67 17.23 20,063 +0.44(+2.60%)
Jul 24, 2006 16.80 16.80 16.67 16.80 7,728 +0.18(+1.09%)
Jul 21, 2006 16.58 16.80 16.58 16.61 15,377 +0.04(+0.22%)
Jul 20, 2006 16.70 16.93 16.58 16.58 13,557 -0.26(-1.56%)
Jul 19, 2006 16.90 17.03 16.70 16.84 11,725 +0.02(+0.11%)
Jul 18, 2006 16.95 17.16 16.54 16.82 10,107 -0.04(-0.22%)
Jul 17, 2006 16.77 17.36 16.62 16.86 8,130 -0.05(-0.27%)
Jul 14, 2006 17.26 17.40 16.50 16.91 15,385 -0.35(-2.05%)
Jul 13, 2006 17.07 17.61 16.91 17.26 10,140 -0.05(-0.31%)
Jul 12, 2006 17.23 18.19 17.07 17.31 17,187 +0.02(+0.11%)
Jul 11, 2006 17.23 17.63 16.90 17.30 24,946 -0.01(-0.05%)
Jul 10, 2006 17.01 18.19 17.01 17.31 9,672 +0.36(+2.14%)
Jul 07, 2006 17.50 17.70 16.88 16.94 14,332 -0.76(-4.31%)
Jul 06, 2006 17.71 18.17 17.00 17.70 26,628 -0.08(-0.46%)
Jul 05, 2006 18.16 18.39 17.35 17.79 51,472 -0.21(-1.16%)
Jul 03, 2006 18.60 19.03 17.88 18.00 19,277 -0.63(-3.37%)
Jun 30, 2006 20.25 20.25 18.62 18.62 851,369 -1.36(-6.82%)
Jun 29, 2006 20.28 20.35 19.81 19.99 172,388 -0.30(-1.48%)
Jun 28, 2006 20.44 20.66 20.21 20.28 49,292 -0.15(-0.76%)
Jun 27, 2006 20.18 20.44 19.92 20.44 17,224 +0.26(+1.31%)
Jun 26, 2006 19.07 20.18 19.01 20.18 12,329 +1.12(+5.86%)
Jun 23, 2006 19.00 19.06 18.85 19.06 30,897 +0.06(+0.33%)
Jun 22, 2006 18.83 19.00 18.80 19.00 24,122 +0.16(+0.87%)
Jun 21, 2006 18.21 18.83 18.17 18.83 11,097 +0.45(+2.47%)
Jun 20, 2006 17.80 18.38 17.52 18.38 33,665 +0.57(+3.21%)
Jun 19, 2006 17.73 17.80 17.49 17.80 14,869 +0.23(+1.29%)
Jun 16, 2006 17.80 18.16 17.58 17.58 7,961 -0.23(-1.28%)
Jun 15, 2006 17.58 18.26 17.58 17.80 12,925 +0.23(+1.29%)
Jun 14, 2006 17.71 17.90 17.49 17.58 4,830 -0.33(-1.83%)
Jun 13, 2006 18.16 18.17 17.80 17.90 3,671 -0.18(-1.00%)
Jun 12, 2006 17.96 18.10 17.96 18.09 4,198 -0.07(-0.40%)
Jun 09, 2006 17.93 18.17 17.84 18.16 7,507 -0.05(-0.30%)
Jun 08, 2006 18.02 18.21 17.90 18.21 9,711 +0.04(+0.20%)
Jun 07, 2006 18.29 18.30 18.17 18.18 11,368 -0.12(-0.65%)
Jun 06, 2006 18.43 18.49 18.17 18.30 15,376 -0.04(-0.20%)
Jun 05, 2006 18.50 18.50 18.17 18.33 9,818 -0.05(-0.25%)
Jun 02, 2006 18.49 19.53 18.17 18.38 36,088 +0.21(+1.15%)
Jun 01, 2006 18.17 18.17 18.15 18.17 7,871 -0.09(-0.50%)
May 31, 2006 18.15 18.40 18.12 18.26 23,809 +0.08(+0.45%)
May 30, 2006 18.17 18.26 17.64 18.18 13,711 +0.05(+0.25%)
May 26, 2006 18.30 18.30 17.90 18.13 12,555 +0.41(+2.31%)
May 25, 2006 17.22 18.89 17.20 17.72 41,226 +0.50(+2.90%)
May 24, 2006 17.73 17.87 17.07 17.22 18,924 -0.17(-0.99%)
May 23, 2006 17.83 18.35 17.15 17.40 28,817 -15.65(-47.36%)
May 22, 2006 33.75 33.75 33.05 33.05 1,761 -0.56(-1.68%)
May 19, 2006 33.65 33.75 33.40 33.61 935 +0.01(+0.03%)
May 18, 2006 32.49 33.70 32.49 33.60 2,414 +0.69(+2.10%)
May 17, 2006 32.93 33.43 32.70 32.91 6,089 +0.21(+0.64%)
May 16, 2006 33.62 33.62 32.48 32.70 6,498 -0.22(-0.66%)
May 15, 2006 33.39 33.39 32.79 32.92 4,430 +0.13(+0.39%)
May 12, 2006 32.88 33.17 32.48 32.79 24,991 +0.00(+0.00%)
May 11, 2006 33.17 33.17 32.79 32.79 57,828 -0.15(-0.44%)
May 10, 2006 32.95 33.43 32.72 32.94 6,657 -0.47(-1.41%)
May 09, 2006 33.43 33.43 33.12 33.41 770 +0.12(+0.35%)
May 08, 2006 33.48 33.69 33.26 33.29 5,283 -0.45(-1.35%)
May 05, 2006 34.05 34.05 33.75 33.75 7,820 -0.03(-0.08%)
May 04, 2006 33.79 33.79 33.76 33.77 3,130 +0.18(+0.54%)
May 03, 2006 33.61 34.38 33.52 33.59 3,200 +0.04(+0.11%)
May 02, 2006 33.94 33.94 33.41 33.56 9,803 -0.51(-1.49%)
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.