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 29, 2008 13.62 13.62 12.50 12.98 8,056 -0.75(-5.49%)
Aug 28, 2008 13.42 13.74 13.42 13.74 6,429 +0.31(+2.30%)
Aug 27, 2008 12.51 13.43 12.51 13.43 5,155 +0.88(+7.02%)
Aug 26, 2008 12.46 12.65 12.46 12.55 5,471 -0.12(-0.93%)
Aug 25, 2008 12.96 12.96 12.66 12.66 5,746 -0.29(-2.24%)
Aug 22, 2008 13.61 13.61 12.81 12.95 5,853 -0.45(-3.32%)
Aug 21, 2008 13.66 13.87 13.36 13.40 5,042 -0.55(-3.91%)
Aug 20, 2008 14.12 14.12 13.84 13.94 4,275 -0.13(-0.90%)
Aug 19, 2008 14.14 14.42 13.94 14.07 7,736 -0.42(-2.88%)
Aug 18, 2008 14.28 14.49 14.20 14.49 10,640 +0.14(+0.95%)
Aug 15, 2008 14.49 14.49 13.86 14.35 27,446 -0.03(-0.19%)
Aug 14, 2008 14.46 14.49 13.57 14.38 17,493 +0.15(+1.02%)
Aug 13, 2008 13.71 14.26 13.67 14.23 15,992 +0.46(+3.36%)
Aug 12, 2008 13.58 13.89 13.34 13.77 14,990 +0.07(+0.53%)
Aug 11, 2008 13.57 13.70 12.91 13.70 16,184 +0.07(+0.53%)
Aug 08, 2008 12.29 13.63 12.29 13.63 13,623 +1.54(+12.78%)
Aug 07, 2008 12.95 12.98 12.04 12.08 18,372 -1.31(-9.77%)
Aug 06, 2008 12.60 13.63 12.60 13.39 18,524 +0.21(+1.58%)
Aug 05, 2008 12.72 13.18 12.25 13.18 6,423 +0.44(+3.42%)
Aug 04, 2008 12.31 12.75 12.19 12.75 11,044 +0.03(+0.21%)
Aug 01, 2008 12.66 12.72 12.35 12.72 5,957 -0.12(-0.92%)
Jul 31, 2008 12.42 12.84 12.24 12.84 7,814 +0.12(+0.93%)
Jul 30, 2008 12.72 12.72 12.44 12.72 14,465 +0.01(+0.07%)
Jul 29, 2008 12.71 12.72 12.17 12.71 18,839 +0.68(+5.66%)
Jul 28, 2008 12.20 12.26 11.91 12.03 8,912 -0.24(-1.93%)
Jul 25, 2008 11.81 12.54 11.06 12.26 21,311 +0.45(+3.85%)
Jul 24, 2008 11.81 11.81 11.63 11.81 8,564 +0.20(+1.72%)
Jul 23, 2008 11.78 11.78 11.01 11.61 7,633 -0.21(-1.77%)
Jul 22, 2008 11.21 11.82 11.21 11.82 12,347 +0.60(+5.34%)
Jul 21, 2008 11.39 11.39 11.21 11.22 5,925 -0.28(-2.45%)
Jul 18, 2008 11.81 11.81 11.50 11.50 16,273 -0.25(-2.16%)
Jul 17, 2008 11.65 11.81 10.93 11.75 13,264 +0.11(+0.94%)
Jul 16, 2008 10.67 11.81 10.67 11.65 23,629 +1.05(+9.95%)
Jul 15, 2008 10.08 10.67 10.08 10.59 13,194 +0.45(+4.39%)
Jul 14, 2008 10.46 10.46 9.993 10.15 5,425 -0.32(-3.04%)
Jul 11, 2008 10.63 10.81 10.22 10.46 19,366 -0.43(-3.92%)
Jul 10, 2008 10.19 10.89 10.17 10.89 5,701 +0.71(+6.96%)
Jul 09, 2008 10.16 10.27 10.16 10.18 19,332 -0.28(-2.69%)
Jul 08, 2008 10.00 10.48 10.00 10.46 20,690 +0.38(+3.78%)
Jul 07, 2008 10.48 10.63 10.08 10.08 21,768 -0.54(-5.05%)
Jul 04, 2008 9.402 10.90 9.229 10.62 28,025 +0.00(+0.00%)
Jul 03, 2008 9.402 10.90 9.229 10.62 28,025 +1.69(+18.92%)
Jul 02, 2008 8.984 9.402 8.884 8.930 31,080 +0.12(+1.34%)
Jul 01, 2008 9.884 9.993 8.812 8.812 61,987 -1.21(-12.06%)
Jun 30, 2008 10.90 10.96 9.448 10.02 36,346 -0.74(-6.84%)
Jun 27, 2008 11.65 12.16 10.76 10.76 967,249 -0.73(-6.33%)
Jun 26, 2008 11.81 11.95 11.48 11.48 7,209 -0.32(-2.69%)
Jun 25, 2008 12.20 12.20 11.80 11.80 11,668 -0.33(-2.70%)
Jun 24, 2008 12.15 12.15 11.81 12.13 9,818 +0.32(+2.69%)
Jun 23, 2008 11.78 12.38 11.78 11.81 5,118 -0.16(-1.37%)
Jun 20, 2008 12.49 12.52 11.77 11.97 10,936 -0.29(-2.37%)
Jun 19, 2008 12.40 12.40 11.81 12.26 2,488 +0.10(+0.82%)
Jun 18, 2008 12.33 12.51 12.16 12.16 4,195 +0.00(+0.00%)
Jun 17, 2008 12.51 12.51 11.91 12.16 6,290 +0.31(+2.64%)
Jun 16, 2008 12.53 12.54 11.82 11.85 5,790 -0.54(-4.36%)
Jun 13, 2008 12.09 12.54 12.09 12.39 4,933 +0.05(+0.44%)
Jun 12, 2008 11.81 12.54 11.81 12.34 7,159 +0.20(+1.65%)
Jun 11, 2008 11.83 12.24 11.82 12.14 5,738 -0.26(-2.13%)
Jun 10, 2008 12.40 12.40 11.95 12.40 3,522 +0.31(+2.55%)
Jun 09, 2008 12.06 12.25 11.95 12.09 2,044 +0.18(+1.53%)
Jun 06, 2008 12.44 12.44 11.91 11.91 330 -0.24(-1.94%)
Jun 05, 2008 11.93 12.15 11.93 12.15 1,210 -0.30(-2.41%)
Jun 04, 2008 12.31 12.45 11.92 12.45 5,072 +0.54(+4.50%)
Jun 03, 2008 11.91 11.95 11.90 11.91 1,502 -0.08(-0.68%)
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.