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 31, 2018 29.71 29.71 29.24 29.33 1,001,099 -0.35(-1.19%)
May 30, 2018 29.40 29.91 29.10 29.69 964,376 +0.52(+1.80%)
May 29, 2018 29.57 29.72 28.90 29.16 1,114,734 -1.04(-3.44%)
May 25, 2018 30.20 30.20 30.20 0 +0.17(+0.57%)
May 24, 2018 30.22 30.22 29.47 30.03 795,019 -0.20(-0.66%)
May 23, 2018 30.55 30.78 30.10 30.23 920,770 -0.36(-1.18%)
May 22, 2018 30.37 30.63 30.18 30.59 691,554 +0.32(+1.07%)
May 21, 2018 30.16 30.39 30.04 30.27 721,568 +0.19(+0.63%)
May 18, 2018 30.53 30.56 30.08 30.08 546,331 -0.34(-1.13%)
May 17, 2018 30.04 30.46 29.81 30.42 409,911 +0.41(+1.37%)
May 16, 2018 29.62 30.17 29.57 30.01 532,684 +0.23(+0.77%)
May 15, 2018 29.29 29.81 28.81 29.78 699,848 +0.38(+1.30%)
May 14, 2018 29.69 29.69 29.04 29.40 309,117 -0.18(-0.61%)
May 11, 2018 29.62 29.77 29.42 29.58 416,233 +0.00(+0.00%)
May 10, 2018 29.53 29.69 29.32 29.58 398,426 +0.05(+0.16%)
May 09, 2018 29.46 29.78 29.29 29.53 592,437 +0.13(+0.45%)
May 08, 2018 28.80 29.44 28.26 29.40 511,282 +0.52(+1.78%)
May 07, 2018 28.69 28.96 28.35 28.89 516,360 +0.18(+0.63%)
May 04, 2018 28.32 29.03 28.14 28.70 717,491 +0.26(+0.91%)
May 03, 2018 28.21 28.59 28.06 28.45 883,393 +0.10(+0.34%)
May 02, 2018 28.07 28.38 27.76 28.35 1,006,528 +0.53(+1.92%)
May 01, 2018 27.66 27.95 27.19 27.82 773,723 +0.17(+0.62%)
Apr 30, 2018 27.97 28.11 27.63 27.65 741,579 -0.31(-1.13%)
Apr 27, 2018 27.64 27.96 27.40 27.96 1,172,538 +0.38(+1.38%)
Apr 26, 2018 27.19 27.60 26.71 27.58 2,544,608 +1.04(+3.92%)
Apr 25, 2018 26.59 26.83 26.35 26.54 1,078,826 +0.10(+0.36%)
Apr 24, 2018 26.32 26.66 25.97 26.44 372,675 +0.18(+0.69%)
Apr 23, 2018 26.02 26.33 25.99 26.26 264,813 +0.27(+1.03%)
Apr 20, 2018 25.72 26.03 25.68 26.00 338,895 +0.18(+0.70%)
Apr 19, 2018 25.40 25.88 25.40 25.81 241,670 +0.32(+1.27%)
Apr 18, 2018 25.64 25.70 25.46 25.49 877,549 -0.06(-0.22%)
Apr 17, 2018 25.86 25.86 25.35 25.55 508,005 -0.19(-0.74%)
Apr 16, 2018 25.58 25.81 25.46 25.74 229,383 +0.31(+1.24%)
Apr 13, 2018 25.75 25.75 25.30 25.42 612,064 -0.14(-0.56%)
Apr 12, 2018 25.47 25.71 25.33 25.57 279,472 +0.22(+0.87%)
Apr 11, 2018 25.27 25.47 25.10 25.35 253,885 -0.02(-0.08%)
Apr 10, 2018 25.24 25.44 25.03 25.37 1,261,912 +0.37(+1.49%)
Apr 09, 2018 25.27 25.49 24.98 24.99 351,024 -0.14(-0.57%)
Apr 06, 2018 25.54 25.75 24.91 25.14 491,938 -0.56(-2.19%)
Apr 05, 2018 25.71 25.81 25.36 25.70 482,204 +0.19(+0.75%)
Apr 04, 2018 25.11 25.58 24.91 25.51 348,014 +0.05(+0.19%)
Apr 03, 2018 25.22 25.58 25.06 25.46 680,304 +0.32(+1.29%)
Apr 02, 2018 25.20 25.69 24.77 25.14 704,142 -0.17(-0.68%)
Mar 29, 2018 25.31 25.31 25.31 0 -0.12(-0.49%)
Mar 28, 2018 25.04 25.61 24.80 25.43 650,156 +0.42(+1.68%)
Mar 27, 2018 25.39 25.44 24.96 25.01 649,916 -0.31(-1.24%)
Mar 26, 2018 25.13 25.35 24.89 25.33 651,771 +0.48(+1.92%)
Mar 23, 2018 25.73 25.86 24.82 24.85 784,836 -0.83(-3.23%)
Mar 22, 2018 26.32 26.43 25.66 25.68 478,204 -0.79(-2.99%)
Mar 21, 2018 26.54 26.74 26.35 26.47 571,155 -0.10(-0.36%)
Mar 20, 2018 26.68 26.73 26.47 26.57 320,904 -0.12(-0.46%)
Mar 19, 2018 26.55 26.72 26.30 26.69 425,346 +0.08(+0.29%)
Mar 16, 2018 26.57 26.82 26.53 26.61 1,417,497 +0.09(+0.32%)
Mar 15, 2018 26.49 26.60 26.37 26.53 304,979 +0.09(+0.32%)
Mar 14, 2018 26.89 26.89 26.39 26.44 666,949 -0.36(-1.35%)
Mar 13, 2018 26.78 26.93 26.65 26.81 647,244 +0.20(+0.75%)
Mar 12, 2018 27.01 27.01 26.59 26.61 1,385,058 -0.44(-1.62%)
Mar 09, 2018 26.85 27.05 26.63 27.04 492,863 +0.39(+1.46%)
Mar 08, 2018 26.85 26.93 26.52 26.65 462,981 -0.11(-0.43%)
Mar 07, 2018 26.75 26.98 26.50 26.77 870,565 -0.12(-0.46%)
Mar 06, 2018 26.66 26.94 26.44 26.89 1,097,793 +0.29(+1.07%)
Mar 05, 2018 26.43 26.69 26.00 26.61 979,149 +0.07(+0.25%)
Mar 02, 2018 25.91 26.57 25.76 26.54 643,814 +0.48(+1.86%)
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.