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, 2011 4.804 5.262 4.758 4.795 96,758 -0.07(-1.51%)
Sep 29, 2011 4.831 4.896 4.639 4.868 47,193 +0.17(+3.51%)
Sep 28, 2011 5.006 5.125 4.694 4.703 105,284 -0.32(-6.39%)
Sep 27, 2011 5.271 5.409 4.859 5.024 129,280 -0.14(-2.66%)
Sep 26, 2011 4.941 5.180 4.914 5.161 46,107 +0.25(+5.04%)
Sep 23, 2011 4.740 4.941 4.712 4.914 73,723 +0.17(+3.68%)
Sep 22, 2011 4.648 4.941 4.648 4.740 103,711 +0.03(+0.58%)
Sep 21, 2011 4.786 5.015 4.712 4.712 72,120 -0.06(-1.15%)
Sep 20, 2011 4.960 4.996 4.767 4.767 58,992 -0.18(-3.70%)
Sep 19, 2011 5.125 5.125 4.897 4.951 51,898 -0.28(-5.26%)
Sep 16, 2011 5.271 5.354 5.042 5.226 121,153 -0.01(-0.17%)
Sep 15, 2011 5.180 5.244 5.088 5.235 47,113 +0.11(+2.15%)
Sep 14, 2011 5.079 5.216 4.941 5.125 55,658 +0.11(+2.19%)
Sep 13, 2011 4.987 5.097 4.960 5.015 46,214 +0.05(+0.92%)
Sep 12, 2011 4.749 4.996 4.585 4.969 41,550 +0.14(+2.84%)
Sep 09, 2011 5.079 5.152 4.667 4.832 111,055 -0.27(-5.38%)
Sep 08, 2011 5.381 5.390 5.106 5.106 44,924 -0.27(-5.10%)
Sep 07, 2011 5.161 5.399 5.070 5.381 74,325 +0.30(+5.95%)
Sep 06, 2011 5.015 5.198 4.978 5.079 40,119 -0.07(-1.42%)
Sep 02, 2011 5.143 5.308 5.079 5.152 142,477 -0.02(-0.35%)
Sep 01, 2011 5.314 5.481 5.143 5.170 70,691 -0.28(-5.20%)
Aug 31, 2011 5.728 5.728 5.445 5.454 55,599 -0.27(-4.64%)
Aug 30, 2011 5.683 5.747 5.445 5.719 44,533 -0.01(-0.16%)
Aug 29, 2011 5.445 5.728 5.417 5.728 103,412 +0.34(+6.28%)
Aug 26, 2011 5.198 5.399 5.198 5.390 50,536 +0.20(+3.88%)
Aug 25, 2011 5.509 5.518 5.170 5.189 57,405 -0.27(-5.03%)
Aug 24, 2011 5.417 5.472 5.189 5.463 54,486 +0.05(+1.02%)
Aug 23, 2011 5.225 5.417 5.189 5.408 93,769 +0.19(+3.68%)
Aug 22, 2011 5.317 5.317 5.170 5.216 49,246 +0.02(+0.35%)
Aug 19, 2011 5.189 5.326 5.179 5.198 94,938 +0.02(+0.35%)
Aug 18, 2011 5.179 5.266 5.161 5.179 136,466 -0.05(-1.05%)
Aug 17, 2011 5.207 5.399 5.189 5.234 30,801 +0.05(+0.88%)
Aug 16, 2011 5.262 5.381 5.179 5.189 52,623 -0.10(-1.90%)
Aug 15, 2011 5.253 5.308 5.234 5.289 38,469 +0.09(+1.76%)
Aug 12, 2011 5.289 5.289 5.170 5.198 114,562 -0.04(-0.70%)
Aug 11, 2011 5.170 5.353 5.033 5.234 174,825 +0.13(+2.51%)
Aug 10, 2011 5.939 5.939 5.070 5.106 132,029 -1.00(-16.34%)
Aug 09, 2011 5.847 6.104 5.262 6.104 178,989 +0.59(+10.80%)
Aug 08, 2011 5.582 5.884 5.472 5.509 181,581 -0.24(-4.14%)
Aug 05, 2011 5.774 5.921 5.491 5.747 103,655 +0.02(+0.32%)
Aug 04, 2011 6.040 6.149 5.719 5.728 76,007 -0.35(-5.72%)
Aug 03, 2011 5.875 6.204 5.829 6.076 54,286 +0.23(+3.91%)
Aug 02, 2011 5.911 6.296 5.811 5.847 96,895 -0.09(-1.54%)
Aug 01, 2011 6.049 6.049 5.829 5.939 58,133 -0.04(-0.61%)
Jul 29, 2011 5.664 6.003 5.664 5.976 27,830 +0.19(+3.32%)
Jul 28, 2011 5.655 5.783 5.582 5.783 41,103 +0.15(+2.60%)
Jul 27, 2011 5.820 5.930 5.582 5.637 76,821 -0.19(-3.30%)
Jul 26, 2011 5.948 6.012 5.820 5.829 56,300 -0.10(-1.70%)
Jul 25, 2011 5.857 6.003 5.857 5.930 34,913 -0.02(-0.31%)
Jul 22, 2011 6.049 6.177 5.683 5.948 44,896 -0.22(-3.56%)
Jul 21, 2011 6.040 6.223 6.040 6.168 54,434 +0.17(+2.90%)
Jul 20, 2011 6.213 6.213 5.966 5.994 35,387 -0.20(-3.25%)
Jul 19, 2011 6.003 6.268 5.847 6.195 63,510 +0.25(+4.15%)
Jul 18, 2011 6.259 6.314 5.847 5.948 37,983 -0.32(-5.11%)
Jul 15, 2011 5.976 6.332 5.957 6.268 64,540 +0.30(+5.06%)
Jul 14, 2011 5.948 6.021 5.930 5.966 39,996 +0.05(+0.77%)
Jul 13, 2011 5.902 6.259 5.829 5.921 34,893 +0.07(+1.25%)
Jul 12, 2011 5.847 6.058 5.847 5.847 30,153 +0.01(+0.16%)
Jul 11, 2011 6.113 6.114 5.829 5.838 43,939 -0.34(-5.48%)
Jul 08, 2011 6.223 6.314 6.058 6.177 32,364 -0.14(-2.17%)
Jul 07, 2011 6.268 6.406 6.229 6.314 67,961 +0.09(+1.47%)
Jul 06, 2011 6.021 6.296 6.021 6.223 46,116 +0.18(+3.03%)
Jul 05, 2011 6.296 6.296 5.884 6.040 54,940 -0.27(-4.35%)
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.