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 (%)
Sep 30, 2019 23.69 23.74 23.45 23.45 498,179 -0.10(-0.44%)
Sep 27, 2019 23.58 23.86 23.38 23.56 731,740 +0.15(+0.63%)
Sep 26, 2019 23.72 23.81 23.38 23.41 597,712 -0.48(-2.01%)
Sep 25, 2019 23.51 23.96 23.49 23.89 547,392 +0.40(+1.71%)
Sep 24, 2019 23.85 23.94 23.38 23.49 674,662 -0.38(-1.60%)
Sep 23, 2019 23.95 24.04 23.62 23.87 464,237 -0.18(-0.73%)
Sep 20, 2019 24.04 24.35 23.84 24.04 2,499,475 +0.11(+0.45%)
Sep 19, 2019 24.13 24.37 23.92 23.94 508,096 -0.20(-0.81%)
Sep 18, 2019 23.92 24.19 23.72 24.13 536,051 +0.18(+0.73%)
Sep 17, 2019 24.34 24.34 23.79 23.96 524,047 -0.44(-1.80%)
Sep 16, 2019 24.18 24.59 23.97 24.40 644,075 -0.01(-0.04%)
Sep 13, 2019 24.20 24.54 24.04 24.41 790,546 +0.38(+1.59%)
Sep 12, 2019 23.75 24.13 23.48 24.02 567,752 +0.22(+0.90%)
Sep 11, 2019 23.33 23.85 23.02 23.81 629,085 +0.58(+2.51%)
Sep 10, 2019 22.79 23.30 22.79 23.23 530,261 +0.48(+2.10%)
Sep 09, 2019 22.15 22.88 22.12 22.75 493,672 +0.76(+3.45%)
Sep 06, 2019 22.30 22.40 21.90 21.99 370,040 -0.18(-0.83%)
Sep 05, 2019 21.87 22.34 21.66 22.17 702,326 +0.73(+3.40%)
Sep 04, 2019 21.45 21.48 21.12 21.44 654,719 +0.18(+0.82%)
Sep 03, 2019 21.86 21.86 21.20 21.27 1,078,927 -0.75(-3.40%)
Aug 30, 2019 22.40 22.40 21.88 22.02 492,188 -0.19(-0.88%)
Aug 29, 2019 22.06 22.40 22.06 22.21 741,536 +0.34(+1.56%)
Aug 28, 2019 21.58 22.02 21.58 21.87 652,379 +0.18(+0.85%)
Aug 27, 2019 22.17 22.17 21.57 21.69 634,818 -0.34(-1.55%)
Aug 26, 2019 21.99 22.06 21.74 22.03 575,978 +0.33(+1.53%)
Aug 23, 2019 22.57 22.76 21.60 21.70 793,500 -1.01(-4.46%)
Aug 22, 2019 22.82 22.87 22.57 22.71 569,542 +0.09(+0.39%)
Aug 21, 2019 22.77 22.77 22.39 22.62 638,083 +0.06(+0.26%)
Aug 20, 2019 22.75 22.90 22.50 22.56 471,342 -0.35(-1.53%)
Aug 19, 2019 22.90 23.11 22.69 22.91 669,761 +0.43(+1.90%)
Aug 16, 2019 21.93 22.52 21.93 22.49 648,340 +0.68(+3.13%)
Aug 15, 2019 21.95 22.09 21.76 21.80 885,132 -0.06(-0.27%)
Aug 14, 2019 21.95 22.25 21.71 21.86 650,427 -0.58(-2.60%)
Aug 13, 2019 22.05 22.79 22.05 22.45 475,686 +0.36(+1.63%)
Aug 12, 2019 22.12 22.30 21.92 22.09 579,895 -0.26(-1.18%)
Aug 09, 2019 22.39 22.51 22.26 22.35 518,590 -0.14(-0.61%)
Aug 08, 2019 22.00 22.61 21.97 22.49 602,461 +0.64(+2.94%)
Aug 07, 2019 21.37 21.97 21.19 21.84 662,188 +0.08(+0.36%)
Aug 06, 2019 21.70 22.30 21.14 21.77 456,180 +0.18(+0.86%)
Aug 05, 2019 21.85 21.85 21.19 21.58 794,621 -0.68(-3.06%)
Aug 02, 2019 22.39 22.47 21.86 22.26 676,386 -0.29(-1.30%)
Aug 01, 2019 23.57 23.71 22.46 22.55 819,285 -1.12(-4.73%)
Jul 31, 2019 23.64 23.92 23.46 23.67 805,466 +0.00(+0.00%)
Jul 30, 2019 23.25 23.68 23.25 23.67 485,417 +0.25(+1.08%)
Jul 29, 2019 23.60 23.63 23.35 23.42 599,359 -0.20(-0.87%)
Jul 26, 2019 23.25 23.68 23.02 23.62 656,251 +0.42(+1.80%)
Jul 25, 2019 23.39 23.63 23.10 23.21 617,523 -0.18(-0.79%)
Jul 24, 2019 22.87 23.52 22.79 23.39 954,643 +0.50(+2.17%)
Jul 23, 2019 22.60 22.90 22.56 22.89 515,312 +0.38(+1.69%)
Jul 22, 2019 22.65 22.70 22.34 22.51 418,057 -0.18(-0.81%)
Jul 19, 2019 22.42 22.83 22.42 22.70 370,451 +0.18(+0.78%)
Jul 18, 2019 22.29 22.69 22.26 22.52 288,470 +0.21(+0.96%)
Jul 17, 2019 22.30 22.52 22.19 22.31 530,087 -0.13(-0.56%)
Jul 16, 2019 22.20 22.49 22.10 22.44 348,654 +0.24(+1.10%)
Jul 15, 2019 22.76 22.76 22.07 22.19 614,466 -0.55(-2.44%)
Jul 12, 2019 22.50 22.84 22.43 22.75 376,101 +0.29(+1.30%)
Jul 11, 2019 22.44 22.55 22.29 22.46 560,411 -0.01(-0.04%)
Jul 10, 2019 22.65 22.65 22.20 22.47 566,319 -0.15(-0.65%)
Jul 09, 2019 22.44 22.64 22.32 22.61 314,839 +0.12(+0.52%)
Jul 08, 2019 22.82 22.82 22.32 22.50 508,789 -0.39(-1.70%)
Jul 05, 2019 22.58 22.92 22.58 22.88 460,444 +0.46(+2.04%)
Jul 03, 2019 22.44 22.53 22.28 22.43 240,084 +0.02(+0.09%)
Jul 02, 2019 22.42 22.47 22.19 22.41 568,700 -0.01(-0.04%)
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.