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 (%)
Aug 30, 2002 19.08 19.08 19.08 19.08 0 +0.00(+0.00%)
Aug 29, 2002 19.08 19.08 19.08 19.08 220 +0.44(+2.38%)
Aug 28, 2002 18.63 18.63 18.63 18.63 110 -0.44(-2.33%)
Aug 27, 2002 19.08 19.08 19.08 19.08 220 +0.00(+0.00%)
Aug 26, 2002 18.85 19.30 18.85 19.08 5,834 +1.09(+6.06%)
Aug 23, 2002 17.99 17.99 17.99 17.99 0 +0.00(+0.00%)
Aug 22, 2002 17.99 17.99 17.99 17.99 0 +0.00(+0.00%)
Aug 21, 2002 17.99 17.99 17.99 17.99 220 +0.90(+5.25%)
Aug 20, 2002 17.71 17.71 17.09 17.09 770 -0.67(-3.77%)
Aug 16, 2002 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Aug 15, 2002 17.76 17.76 17.76 17.76 220 +0.67(+3.93%)
Aug 14, 2002 17.09 17.09 17.09 17.09 0 +0.00(+0.00%)
Aug 13, 2002 17.09 17.09 17.09 17.09 660 -0.17(-1.00%)
Aug 12, 2002 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Aug 07, 2002 17.26 17.26 17.26 17.26 8,806 +0.00(+0.00%)
Aug 06, 2002 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Aug 05, 2002 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Aug 02, 2002 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Aug 01, 2002 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Jul 31, 2002 17.26 17.26 17.26 17.26 110 -0.41(-2.31%)
Jul 30, 2002 17.67 17.67 17.67 17.67 110 +0.41(+2.37%)
Jul 29, 2002 17.26 17.26 17.26 17.26 550 -0.27(-1.55%)
Jul 26, 2002 17.53 17.53 17.53 17.53 0 +0.00(+0.00%)
Jul 25, 2002 17.08 17.53 17.03 17.53 7,265 +0.27(+1.58%)
Jul 24, 2002 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Jul 23, 2002 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Jul 22, 2002 17.71 17.71 15.80 17.26 24,988 -0.45(-2.56%)
Jul 19, 2002 17.71 17.71 17.71 17.71 0 +0.00(+0.00%)
Jul 17, 2002 17.71 17.71 17.71 17.71 0 +0.00(+0.00%)
Jul 12, 2002 17.71 17.71 17.71 17.71 110 -0.36(-2.01%)
Jul 11, 2002 17.93 18.08 17.93 18.08 5,283 +0.13(+0.72%)
Jul 10, 2002 17.94 17.95 17.94 17.95 990 +0.19(+1.06%)
Jul 09, 2002 18.58 18.58 17.76 17.76 1,431 -0.82(-4.40%)
Jul 08, 2002 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Jul 05, 2002 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Jul 04, 2002 17.94 18.58 17.94 18.58 1,761 +0.00(+0.00%)
Jul 03, 2002 17.94 18.58 17.94 18.58 1,761 +0.86(+4.87%)
Jul 02, 2002 18.35 18.35 17.71 17.71 990 +0.23(+1.30%)
Jul 01, 2002 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
Jun 28, 2002 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
Jun 27, 2002 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
Jun 26, 2002 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
Jun 25, 2002 17.49 17.49 17.49 17.49 110 -0.67(-3.71%)
Jun 21, 2002 18.16 18.16 18.16 18.16 0 +0.00(+0.00%)
Jun 20, 2002 18.16 18.16 18.16 18.16 0 +0.00(+0.00%)
Jun 19, 2002 17.58 18.16 17.58 18.16 6,604 +0.67(+3.85%)
Jun 18, 2002 17.94 17.94 17.49 17.49 9,467 -0.50(-2.78%)
Jun 17, 2002 17.71 17.99 17.71 17.99 2,862 +0.27(+1.54%)
Jun 14, 2002 17.71 17.71 17.71 17.71 1,100 -0.32(-1.76%)
Jun 12, 2002 18.03 18.03 18.03 18.03 880 +0.09(+0.51%)
Jun 11, 2002 17.93 17.94 17.93 17.94 5,504 +0.23(+1.28%)
Jun 10, 2002 17.71 17.71 17.71 17.71 5,504 +0.45(+2.63%)
Jun 07, 2002 17.26 17.26 17.26 17.26 110 -0.32(-1.81%)
Jun 06, 2002 17.58 17.58 17.58 17.58 2,531 -0.36(-2.03%)
Jun 05, 2002 17.94 17.94 17.94 17.94 0 -0.23(-1.25%)
May 31, 2002 18.17 18.17 18.17 18.17 0 +0.00(+0.00%)
May 28, 2002 18.17 18.17 18.17 18.17 660 -0.40(-2.17%)
May 27, 2002 18.57 18.57 18.57 18.57 110 +0.00(+0.00%)
May 24, 2002 18.57 18.57 18.57 18.57 110 +0.49(+2.74%)
May 23, 2002 18.08 18.08 18.08 18.08 0 +0.00(+0.00%)
May 22, 2002 18.08 18.08 18.08 18.08 0 +0.00(+0.00%)
May 21, 2002 18.08 18.08 18.08 18.08 330 +0.00(+0.00%)
May 20, 2002 18.08 18.08 18.08 18.08 0 +0.00(+0.00%)
May 17, 2002 18.08 18.08 18.08 18.08 0 +0.00(+0.00%)
May 16, 2002 18.08 18.08 18.08 18.08 220 +0.00(+0.00%)
May 15, 2002 18.35 18.35 18.08 18.08 440 +0.36(+2.05%)
May 14, 2002 17.71 17.71 17.71 17.71 1,651 -0.04(-0.20%)
May 13, 2002 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
May 10, 2002 18.17 18.17 17.75 17.75 660 -0.87(-4.68%)
May 09, 2002 18.62 18.62 18.62 18.62 0 +0.00(+0.00%)
May 08, 2002 18.62 18.62 18.62 18.62 0 +0.00(+0.00%)
May 07, 2002 18.62 18.62 18.62 18.62 0 +0.00(+0.00%)
May 06, 2002 19.07 19.07 17.94 18.62 4,733 -0.45(-2.38%)
May 03, 2002 19.08 19.08 19.08 19.08 660 +1.14(+6.33%)
May 02, 2002 18.16 18.16 17.94 17.94 3,522 -0.23(-1.25%)
May 01, 2002 18.62 18.62 18.17 18.17 770 -0.14(-0.74%)
Apr 30, 2002 18.30 18.30 18.21 18.30 11,998 -0.66(-3.50%)
Apr 29, 2002 18.85 18.97 18.30 18.97 4,293 -1.38(-6.79%)
Apr 26, 2002 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Apr 25, 2002 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Apr 24, 2002 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Apr 23, 2002 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Apr 22, 2002 19.89 20.35 19.08 20.35 1,761 +0.59(+2.99%)
Apr 19, 2002 19.76 19.76 19.76 19.76 0 +0.00(+0.00%)
Apr 18, 2002 19.30 19.76 19.30 19.76 880 +0.91(+4.82%)
Apr 17, 2002 18.99 19.08 18.85 18.85 2,201 -0.26(-1.35%)
Apr 16, 2002 18.98 19.11 18.98 19.11 660 +0.26(+1.37%)
Apr 15, 2002 18.85 18.85 18.85 18.85 220 +0.18(+0.97%)
Apr 12, 2002 18.15 18.67 18.15 18.67 3,082 +0.52(+2.85%)
Apr 11, 2002 18.15 18.15 18.15 18.15 220 -0.02(-0.10%)
Apr 10, 2002 17.53 18.17 17.53 18.17 6,164 +0.02(+0.10%)
Apr 09, 2002 18.15 18.15 18.15 18.15 220 +0.00(+0.00%)
Apr 08, 2002 18.15 18.15 18.15 18.15 110 +0.07(+0.40%)
Apr 05, 2002 17.49 18.08 17.49 18.08 5,834 +0.79(+4.57%)
Apr 04, 2002 17.26 17.49 17.26 17.29 1,210 +0.48(+2.86%)
Apr 03, 2002 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Apr 02, 2002 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Apr 01, 2002 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Mar 29, 2002 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Mar 28, 2002 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Mar 27, 2002 16.27 17.26 16.27 16.81 4,073 +0.00(+0.00%)
Mar 26, 2002 16.53 16.81 16.53 16.81 1,761 +1.09(+6.94%)
Mar 25, 2002 15.72 15.72 15.72 15.72 0 +0.00(+0.00%)
Mar 22, 2002 16.58 16.58 15.72 15.72 330 -0.64(-3.89%)
Mar 21, 2002 16.17 16.35 16.17 16.35 660 +0.00(+0.00%)
Mar 20, 2002 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Mar 19, 2002 16.35 16.35 16.35 16.35 3,632 +0.23(+1.41%)
Mar 18, 2002 16.12 16.12 16.12 16.12 110 +0.55(+3.50%)
Mar 15, 2002 15.58 15.58 15.58 15.58 0 +0.00(+0.00%)
Mar 14, 2002 15.58 15.58 15.58 15.58 880 -0.55(-3.38%)
Mar 13, 2002 16.12 16.12 16.12 16.12 220 +0.73(+4.72%)
Mar 12, 2002 15.44 15.44 15.40 15.40 1,871 -0.73(-4.51%)
Mar 11, 2002 16.12 16.12 16.12 16.12 110 +0.76(+4.97%)
Mar 08, 2002 15.36 15.36 15.36 15.36 0 +0.00(+0.00%)
Mar 07, 2002 15.36 15.36 15.36 15.36 0 +0.00(+0.00%)
Mar 06, 2002 15.36 15.36 15.36 15.36 550 -0.08(-0.53%)
Mar 05, 2002 15.90 15.90 15.18 15.44 4,183 +0.00(+0.00%)
Mar 04, 2002 15.44 15.44 15.44 15.44 1,100 +0.00(+0.00%)
Mar 01, 2002 15.44 15.44 15.44 15.44 1,320 +0.27(+1.80%)
Feb 28, 2002 15.17 15.17 15.17 15.17 0 +0.00(+0.00%)
Feb 27, 2002 15.17 15.17 15.17 15.17 6,604 -0.27(-1.77%)
Feb 26, 2002 15.44 15.44 15.44 15.44 0 +0.00(+0.00%)
Feb 25, 2002 15.44 15.44 15.44 15.44 0 +0.00(+0.00%)
Feb 22, 2002 15.44 15.44 15.44 15.44 0 +0.00(+0.00%)
Feb 21, 2002 15.44 15.44 15.44 15.44 220 +0.36(+2.41%)
Feb 20, 2002 15.08 15.08 15.08 15.08 0 +0.00(+0.00%)
Feb 19, 2002 15.08 15.08 15.08 15.08 0 +0.00(+0.00%)
Feb 18, 2002 15.08 15.08 15.08 15.08 440 +0.00(+0.00%)
Feb 15, 2002 15.08 15.08 15.08 15.08 440 -0.36(-2.35%)
Feb 14, 2002 15.35 15.44 15.35 15.44 2,201 +0.09(+0.59%)
Feb 13, 2002 14.99 15.35 14.99 15.35 1,431 +0.00(+0.00%)
Feb 12, 2002 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
Feb 11, 2002 15.17 15.35 15.17 15.35 1,100 +0.14(+0.90%)
Feb 08, 2002 15.22 15.22 15.22 15.22 0 +0.00(+0.00%)
Feb 07, 2002 15.22 15.22 15.22 15.22 0 +0.00(+0.00%)
Feb 06, 2002 15.22 15.22 15.22 15.22 330 -0.14(-0.89%)
Feb 05, 2002 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
Feb 04, 2002 15.35 15.35 15.35 15.35 770 -0.05(-0.29%)
Feb 01, 2002 15.31 15.40 15.31 15.40 550 +0.14(+0.89%)
Jan 31, 2002 15.26 15.26 15.26 15.26 0 +0.00(+0.00%)
Jan 30, 2002 15.08 15.26 15.08 15.26 2,862 +0.00(+0.00%)
Jan 29, 2002 14.85 15.26 14.85 15.26 3,742 +0.14(+0.90%)
Jan 28, 2002 15.03 15.13 15.03 15.13 3,962 +0.13(+0.85%)
Jan 25, 2002 15.00 15.00 15.00 15.00 220 -0.03(-0.18%)
Jan 24, 2002 15.22 15.22 14.76 15.03 19,924 +0.35(+2.41%)
Jan 23, 2002 14.67 14.67 14.67 14.67 0 +0.00(+0.00%)
Jan 22, 2002 14.67 14.67 14.67 14.67 550 -0.33(-2.18%)
Jan 21, 2002 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jan 18, 2002 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jan 17, 2002 15.22 15.22 15.00 15.00 660 +0.01(+0.06%)
Jan 16, 2002 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
Jan 15, 2002 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
Jan 14, 2002 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
Jan 11, 2002 14.99 14.99 14.99 14.99 330 +0.00(+0.00%)
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.