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 (%)
Oct 29, 2004 25.95 25.95 25.95 25.95 0 +0.00(+0.00%)
Oct 28, 2004 24.45 25.95 24.45 25.95 3,082 -0.07(-0.28%)
Oct 27, 2004 24.97 26.03 24.89 26.03 2,421 +1.04(+4.18%)
Oct 26, 2004 23.85 24.98 23.85 24.98 550 +0.91(+3.77%)
Oct 25, 2004 24.07 24.07 24.07 24.07 0 +0.00(+0.00%)
Oct 22, 2004 24.08 24.90 24.07 24.07 2,201 -0.90(-3.60%)
Oct 21, 2004 24.97 24.97 24.97 24.97 440 -0.01(-0.04%)
Oct 20, 2004 24.98 24.98 24.98 24.98 110 +0.00(+0.00%)
Oct 19, 2004 24.98 24.98 24.98 24.98 110 +0.77(+3.19%)
Oct 18, 2004 24.75 24.75 24.21 24.21 660 -0.55(-2.20%)
Oct 15, 2004 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Oct 14, 2004 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Oct 13, 2004 24.75 24.75 24.75 24.75 660 +0.00(+0.00%)
Oct 12, 2004 24.75 24.75 24.75 24.75 550 +0.50(+2.06%)
Oct 11, 2004 24.25 24.25 24.25 24.25 1,100 -0.05(-0.19%)
Oct 08, 2004 24.53 24.53 24.26 24.30 880 -0.45(-1.83%)
Oct 07, 2004 24.75 24.75 24.75 24.75 330 +0.00(+0.00%)
Oct 06, 2004 24.75 24.75 24.25 24.75 1,320 +0.01(+0.04%)
Oct 05, 2004 24.53 25.39 23.89 24.75 4,953 +0.87(+3.65%)
Oct 04, 2004 24.03 24.03 23.46 23.87 1,431 +0.62(+2.66%)
Oct 01, 2004 23.17 23.80 22.89 23.26 4,513 -1.27(-5.19%)
Sep 30, 2004 24.07 24.53 24.07 24.53 440 +0.91(+3.85%)
Sep 29, 2004 23.61 23.62 23.61 23.62 550 +0.25(+1.09%)
Sep 28, 2004 22.27 23.36 22.27 23.36 770 -0.24(-1.00%)
Sep 27, 2004 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Sep 24, 2004 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Sep 23, 2004 23.16 23.60 23.16 23.60 880 -0.02(-0.08%)
Sep 22, 2004 23.62 23.62 23.62 23.62 0 +0.00(+0.00%)
Sep 21, 2004 23.62 23.62 23.62 23.62 0 +0.00(+0.00%)
Sep 20, 2004 23.62 23.62 23.62 23.62 220 +0.00(+0.00%)
Sep 17, 2004 22.71 23.62 22.71 23.62 550 +0.00(+0.00%)
Sep 16, 2004 23.62 23.62 23.62 23.62 0 +0.00(+0.00%)
Sep 15, 2004 23.62 23.62 23.62 23.62 220 +1.14(+5.05%)
Sep 14, 2004 22.48 22.48 22.48 22.48 220 +0.68(+3.12%)
Sep 13, 2004 21.80 21.80 21.80 21.80 220 -1.82(-7.69%)
Sep 10, 2004 23.62 23.62 23.62 23.62 0 +0.00(+0.00%)
Sep 09, 2004 23.62 23.62 23.62 23.62 220 +0.23(+0.97%)
Sep 08, 2004 23.24 23.39 23.24 23.39 880 +0.45(+1.98%)
Sep 07, 2004 22.94 22.94 22.94 22.94 220 +0.45(+2.02%)
Sep 03, 2004 22.48 22.48 22.48 22.48 0 +0.00(+0.00%)
Sep 02, 2004 22.71 22.71 22.48 22.48 990 -0.75(-3.24%)
Sep 01, 2004 22.71 23.24 21.84 23.24 2,531 +0.56(+2.48%)
Aug 31, 2004 22.67 22.67 22.67 22.67 0 +0.00(+0.00%)
Aug 30, 2004 22.35 22.67 21.08 22.67 3,522 +1.14(+5.32%)
Aug 27, 2004 21.53 21.53 21.53 21.53 0 +0.00(+0.00%)
Aug 26, 2004 21.98 21.98 21.53 21.53 660 -0.50(-2.27%)
Aug 25, 2004 22.03 22.03 22.03 22.03 0 +0.00(+0.00%)
Aug 24, 2004 21.89 22.03 21.89 22.03 1,761 +0.14(+0.62%)
Aug 23, 2004 21.89 21.89 21.89 21.89 0 +0.00(+0.00%)
Aug 20, 2004 21.89 21.89 21.89 21.89 440 +0.09(+0.42%)
Aug 19, 2004 21.80 21.80 21.80 21.80 0 +0.00(+0.00%)
Aug 18, 2004 21.80 21.80 21.80 21.80 0 +0.00(+0.00%)
Aug 17, 2004 21.80 21.80 21.80 21.80 0 +0.00(+0.00%)
Aug 16, 2004 21.05 21.80 21.03 21.80 3,192 +0.00(+0.00%)
Aug 13, 2004 21.80 21.80 21.80 21.80 0 +0.00(+0.00%)
Aug 12, 2004 21.75 21.80 21.75 21.80 330 +0.05(+0.21%)
Aug 11, 2004 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Aug 10, 2004 21.76 21.76 21.75 21.76 880 +0.00(+0.00%)
Aug 09, 2004 22.17 22.17 21.76 21.76 220 -0.05(-0.21%)
Aug 06, 2004 21.80 21.80 21.80 21.80 1,100 +0.65(+3.09%)
Aug 05, 2004 21.80 21.80 20.44 21.15 5,173 -0.65(-3.00%)
Aug 04, 2004 21.80 21.80 21.80 21.80 550 +0.00(+0.00%)
Aug 03, 2004 21.80 21.80 21.12 21.80 1,651 +0.05(+0.21%)
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.