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 (%)
Apr 28, 2006 34.05 34.29 33.65 33.84 3,302 +0.16(+0.47%)
Apr 27, 2006 33.99 33.99 33.48 33.68 12,699 -0.16(-0.48%)
Apr 26, 2006 33.61 33.85 33.61 33.85 673 +0.24(+0.70%)
Apr 25, 2006 33.61 33.61 33.61 33.61 770 +0.56(+1.70%)
Apr 24, 2006 33.07 33.18 33.05 33.05 55,426 -0.25(-0.74%)
Apr 21, 2006 33.48 33.48 33.29 33.29 1,871 -0.14(-0.41%)
Apr 20, 2006 33.41 33.61 33.41 33.43 2,142 +0.00(+0.00%)
Apr 19, 2006 33.43 33.43 33.43 33.43 110 +0.10(+0.31%)
Apr 18, 2006 32.87 33.33 32.87 33.33 220 +0.08(+0.24%)
Apr 17, 2006 33.25 33.25 33.25 33.25 220 -0.14(-0.41%)
Apr 13, 2006 33.42 33.42 32.93 33.38 550 +0.35(+1.04%)
Apr 12, 2006 33.25 33.25 33.04 33.04 660 -0.16(-0.49%)
Apr 11, 2006 33.20 33.20 33.20 33.20 0 +0.00(+0.00%)
Apr 10, 2006 32.97 33.20 32.95 33.20 330 -0.23(-0.68%)
Apr 07, 2006 33.43 33.43 33.43 33.43 0 +0.00(+0.00%)
Apr 06, 2006 33.09 33.43 33.09 33.43 1,188 +0.00(+0.00%)
Apr 05, 2006 33.48 33.48 33.43 33.43 1,892 -0.05(-0.16%)
Apr 04, 2006 33.48 33.48 33.48 33.48 110 +0.06(+0.18%)
Apr 03, 2006 33.24 33.42 33.24 33.42 331 -0.01(-0.03%)
Mar 31, 2006 33.08 33.61 31.72 33.43 7,226 -0.06(-0.19%)
Mar 30, 2006 33.49 33.49 33.49 33.49 110 -0.01(-0.03%)
Mar 29, 2006 33.14 33.50 33.03 33.50 11,998 +0.47(+1.44%)
Mar 28, 2006 32.93 33.03 33.03 33.03 392 +0.10(+0.30%)
Mar 27, 2006 32.93 32.93 32.93 32.93 880 +0.00(+0.00%)
Mar 24, 2006 32.93 32.93 32.93 32.93 110 +0.13(+0.39%)
Mar 23, 2006 32.86 32.86 32.80 32.80 660 -0.50(-1.50%)
Mar 22, 2006 33.30 33.30 33.30 33.30 110 -0.17(-0.52%)
Mar 21, 2006 33.48 33.48 33.48 33.48 0 +0.00(+0.00%)
Mar 20, 2006 32.98 33.48 32.84 33.48 550 +0.28(+0.85%)
Mar 17, 2006 33.19 33.19 33.19 33.19 0 +0.00(+0.00%)
Mar 16, 2006 32.98 33.19 32.98 33.19 1,432 +0.15(+0.46%)
Mar 15, 2006 33.04 33.04 33.04 33.04 154 -0.39(-1.16%)
Mar 14, 2006 33.61 33.61 33.03 33.43 2,093 -0.14(-0.41%)
Mar 13, 2006 33.58 33.61 32.98 33.57 8,698 +0.01(+0.03%)
Mar 10, 2006 33.56 33.56 33.56 33.56 0 +0.00(+0.00%)
Mar 09, 2006 33.84 33.84 33.18 33.56 7,808 -0.49(-1.43%)
Mar 08, 2006 33.91 34.04 33.84 34.04 2,021 -0.23(-0.68%)
Mar 07, 2006 34.27 34.27 34.27 34.27 110 +0.30(+0.89%)
Mar 06, 2006 34.24 34.36 33.88 33.97 2,534 -0.24(-0.70%)
Mar 03, 2006 33.90 34.21 33.90 34.21 2,847 -0.03(-0.08%)
Mar 02, 2006 34.25 34.25 34.07 34.24 2,422 -0.55(-1.57%)
Mar 01, 2006 34.47 34.78 34.25 34.78 3,962 +0.09(+0.27%)
Feb 28, 2006 34.69 34.69 34.69 34.69 110 +0.32(+0.93%)
Feb 27, 2006 34.37 34.37 34.37 34.37 1,404 +0.25(+0.72%)
Feb 24, 2006 34.26 34.26 34.13 34.13 3,535 -0.25(-0.71%)
Feb 23, 2006 33.97 34.37 33.88 34.37 7,879 +0.00(+0.00%)
Feb 22, 2006 34.11 34.37 33.89 34.37 1,210 +0.06(+0.19%)
Feb 21, 2006 34.31 34.31 34.31 34.31 220 -0.66(-1.90%)
Feb 17, 2006 34.97 34.97 34.97 34.97 0 +0.00(+0.00%)
Feb 16, 2006 34.97 34.97 34.97 34.97 110 +0.00(+0.00%)
Feb 15, 2006 34.97 34.97 34.97 34.97 220 +0.00(+0.00%)
Feb 14, 2006 34.97 34.97 34.97 34.97 1,100 +0.00(+0.00%)
Feb 13, 2006 34.57 34.97 34.57 34.97 1,544 +0.00(+0.00%)
Feb 10, 2006 35.06 35.55 34.96 34.97 6,495 +0.13(+0.37%)
Feb 09, 2006 34.62 34.85 34.62 34.85 1,210 +0.28(+0.82%)
Feb 08, 2006 34.97 34.98 34.52 34.56 7,133 -0.32(-0.92%)
Feb 07, 2006 34.87 34.88 34.52 34.88 1,188 +0.14(+0.39%)
Feb 06, 2006 34.74 34.75 34.74 34.75 645 +0.46(+1.34%)
Feb 03, 2006 34.29 34.29 34.29 34.29 0 +0.00(+0.00%)
Feb 02, 2006 33.88 34.29 33.85 34.29 3,184 +0.11(+0.33%)
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.