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 (%)
May 29, 2015 11.64 11.67 11.49 11.54 100,922 -0.16(-1.35%)
May 28, 2015 11.63 11.72 11.57 11.70 88,763 -0.01(-0.08%)
May 27, 2015 11.64 11.78 11.53 11.71 131,083 +0.12(+1.05%)
May 26, 2015 11.71 11.87 11.52 11.59 56,105 -0.20(-1.66%)
May 22, 2015 11.94 11.78 11.78 11.78 44,018 -0.14(-1.17%)
May 21, 2015 11.90 12.02 11.88 11.92 112,396 +0.02(+0.16%)
May 20, 2015 11.83 11.91 11.74 11.90 80,151 +0.07(+0.63%)
May 19, 2015 11.72 11.85 11.71 11.83 47,759 +0.05(+0.39%)
May 18, 2015 11.57 11.87 11.57 11.78 55,757 +0.17(+1.44%)
May 15, 2015 11.70 11.73 11.49 11.61 60,528 -0.09(-0.80%)
May 14, 2015 11.59 11.73 11.58 11.71 48,302 +0.16(+1.37%)
May 13, 2015 11.54 11.64 11.42 11.55 59,563 -0.08(-0.72%)
May 12, 2015 11.43 11.64 11.34 11.63 57,695 +0.11(+0.97%)
May 11, 2015 11.46 11.64 11.46 11.52 35,258 +0.03(+0.24%)
May 08, 2015 11.77 11.77 11.45 11.49 68,190 -0.13(-1.12%)
May 07, 2015 11.41 11.75 11.40 11.62 216,323 +0.17(+1.46%)
May 06, 2015 11.33 11.48 11.28 11.46 78,004 +0.17(+1.49%)
May 05, 2015 11.36 11.50 11.25 11.29 70,852 -0.11(-0.98%)
May 04, 2015 11.33 11.45 11.18 11.40 85,799 +0.04(+0.33%)
May 01, 2015 11.34 11.42 11.21 11.36 92,618 +0.04(+0.33%)
Apr 30, 2015 11.49 11.57 11.26 11.33 95,272 -0.26(-2.25%)
Apr 29, 2015 11.57 11.74 11.55 11.59 47,416 -0.01(-0.08%)
Apr 28, 2015 11.47 11.62 11.45 11.60 67,193 +0.18(+1.55%)
Apr 27, 2015 11.65 11.67 11.37 11.42 126,979 -0.20(-1.68%)
Apr 24, 2015 11.55 11.64 11.48 11.61 72,802 +0.07(+0.65%)
Apr 23, 2015 11.41 11.55 11.41 11.54 81,126 +0.18(+1.56%)
Apr 22, 2015 11.27 11.41 11.12 11.36 73,108 +0.07(+0.58%)
Apr 21, 2015 11.32 11.36 11.30 11.30 81,240 -0.04(-0.33%)
Apr 20, 2015 11.11 11.41 11.04 11.34 84,645 +0.30(+2.70%)
Apr 17, 2015 11.24 11.24 10.99 11.04 50,553 -0.29(-2.55%)
Apr 16, 2015 11.29 11.35 11.18 11.33 10,759 +0.04(+0.33%)
Apr 15, 2015 11.23 11.36 11.23 11.29 36,059 +0.08(+0.75%)
Apr 14, 2015 11.23 11.33 11.18 11.21 20,225 -0.02(-0.17%)
Apr 13, 2015 11.18 11.27 11.18 11.22 19,831 +0.03(+0.25%)
Apr 10, 2015 11.22 11.29 11.12 11.20 18,075 +0.06(+0.50%)
Apr 09, 2015 11.25 11.26 10.99 11.14 24,279 -0.07(-0.66%)
Apr 08, 2015 11.15 11.28 11.12 11.21 28,395 +0.07(+0.67%)
Apr 07, 2015 11.23 11.30 11.13 11.14 30,395 -0.08(-0.75%)
Apr 06, 2015 11.18 11.33 11.11 11.22 41,128 +0.05(+0.42%)
Apr 02, 2015 11.19 11.18 11.18 11.18 131,518 +0.09(+0.84%)
Apr 01, 2015 11.03 11.16 11.02 11.08 55,830 -0.01(-0.08%)
Mar 31, 2015 11.12 11.20 11.02 11.09 56,628 -0.05(-0.42%)
Mar 30, 2015 11.07 11.25 11.02 11.14 77,747 +0.09(+0.84%)
Mar 27, 2015 11.08 11.08 10.90 11.05 55,658 -0.05(-0.42%)
Mar 26, 2015 11.04 11.11 10.92 11.09 33,956 +0.07(+0.68%)
Mar 25, 2015 11.22 11.22 11.01 11.02 71,938 -0.24(-2.15%)
Mar 24, 2015 11.28 11.30 11.16 11.26 100,458 -0.03(-0.25%)
Mar 23, 2015 11.41 11.41 11.18 11.29 82,577 -0.15(-1.30%)
Mar 20, 2015 11.34 11.50 11.22 11.44 151,735 +0.18(+1.57%)
Mar 19, 2015 11.32 11.32 11.19 11.26 43,016 -0.09(-0.82%)
Mar 18, 2015 11.27 11.40 11.20 11.35 120,903 +0.08(+0.74%)
Mar 17, 2015 11.19 11.27 11.14 11.27 44,014 +0.03(+0.25%)
Mar 16, 2015 11.18 11.24 11.14 11.24 72,420 +0.08(+0.75%)
Mar 13, 2015 11.18 11.18 10.98 11.16 55,135 -0.02(-0.17%)
Mar 12, 2015 11.16 11.18 11.06 11.18 106,283 +0.12(+1.09%)
Mar 11, 2015 10.98 11.08 10.95 11.06 45,964 +0.11(+1.02%)
Mar 10, 2015 11.02 11.11 10.87 10.94 40,848 -0.15(-1.34%)
Mar 09, 2015 11.01 11.17 10.98 11.09 50,164 +0.14(+1.27%)
Mar 06, 2015 11.03 11.17 10.92 10.95 68,555 -0.17(-1.51%)
Mar 05, 2015 11.02 11.17 10.85 11.12 88,006 +0.14(+1.27%)
Mar 04, 2015 10.97 11.06 10.92 10.98 35,163 -0.02(-0.17%)
Mar 03, 2015 11.03 11.10 10.97 11.00 79,773 -0.09(-0.84%)
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.