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 31, 2012 8.050 8.106 7.838 7.995 20,689 -0.04(-0.46%)
Oct 26, 2012 8.152 8.032 8.032 8.032 16,157 -0.15(-1.80%)
Oct 25, 2012 8.050 8.179 7.801 8.179 22,425 +0.25(+3.14%)
Oct 24, 2012 7.857 8.023 7.728 7.930 29,130 +0.14(+1.78%)
Oct 23, 2012 7.857 7.875 7.617 7.792 38,933 +0.05(+0.60%)
Oct 19, 2012 7.977 7.977 7.552 7.746 91,972 -0.32(-4.00%)
Oct 18, 2012 8.281 8.281 8.032 8.069 36,397 -0.19(-2.34%)
Oct 17, 2012 8.152 8.272 8.116 8.262 7,434 +0.04(+0.45%)
Oct 16, 2012 8.299 8.299 8.124 8.226 41,969 -0.06(-0.67%)
Oct 15, 2012 8.170 8.290 8.032 8.281 26,308 +0.25(+3.10%)
Oct 12, 2012 8.244 8.244 7.958 8.032 20,820 -0.23(-2.79%)
Oct 11, 2012 8.299 8.299 8.216 8.262 11,391 +0.05(+0.56%)
Oct 10, 2012 8.032 8.226 7.958 8.216 29,227 +0.19(+2.41%)
Oct 09, 2012 8.207 8.207 7.930 8.023 74,277 -0.18(-2.25%)
Oct 08, 2012 8.216 8.364 8.115 8.207 19,687 -0.03(-0.34%)
Oct 05, 2012 8.309 8.438 8.153 8.235 63,924 -0.06(-0.78%)
Oct 04, 2012 8.290 8.336 8.262 8.299 52,240 +0.07(+0.90%)
Oct 03, 2012 8.345 8.392 8.198 8.226 68,133 -0.11(-1.33%)
Oct 02, 2012 8.235 8.345 8.152 8.336 139,412 +0.14(+1.69%)
Oct 01, 2012 8.244 8.290 8.161 8.198 38,612 -0.03(-0.34%)
Sep 28, 2012 8.207 8.299 8.143 8.226 35,895 -0.06(-0.67%)
Sep 27, 2012 8.106 8.299 8.069 8.281 63,400 +0.04(+0.45%)
Sep 26, 2012 8.198 8.290 8.023 8.244 46,403 +0.06(+0.79%)
Sep 25, 2012 8.253 8.322 8.050 8.179 74,338 -0.01(-0.11%)
Sep 24, 2012 8.272 8.309 8.124 8.189 56,692 -0.10(-1.22%)
Sep 21, 2012 8.502 8.502 8.235 8.290 119,338 +0.06(+0.78%)
Sep 20, 2012 8.207 8.272 8.032 8.226 19,205 -0.04(-0.45%)
Sep 19, 2012 8.272 8.428 8.152 8.262 44,077 +0.04(+0.45%)
Sep 18, 2012 8.041 8.271 7.903 8.226 43,156 +0.16(+1.94%)
Sep 17, 2012 7.820 8.087 7.525 8.069 47,287 +0.22(+2.82%)
Sep 14, 2012 7.884 7.958 7.635 7.847 97,383 -0.02(-0.23%)
Sep 13, 2012 7.516 8.023 7.405 7.866 77,424 +0.28(+3.65%)
Sep 12, 2012 7.580 7.635 7.469 7.589 22,718 +0.01(+0.12%)
Sep 11, 2012 7.470 7.626 7.433 7.580 26,495 +0.09(+1.23%)
Sep 10, 2012 7.589 7.701 7.368 7.488 56,344 -0.07(-0.97%)
Sep 07, 2012 7.681 7.686 7.479 7.562 40,205 -0.08(-1.08%)
Sep 06, 2012 7.617 7.645 7.562 7.645 60,568 +0.07(+0.97%)
Sep 05, 2012 7.534 7.580 7.465 7.571 52,444 +0.09(+1.23%)
Sep 04, 2012 7.506 7.598 7.405 7.479 68,895 -0.06(-0.73%)
Aug 31, 2012 7.516 7.589 7.410 7.534 41,231 +0.11(+1.49%)
Aug 30, 2012 7.534 7.543 7.423 7.423 25,496 -0.15(-1.95%)
Aug 29, 2012 7.525 7.635 7.506 7.571 28,102 +0.00(+0.00%)
Aug 27, 2012 7.479 7.598 7.387 7.571 17,362 +0.11(+1.48%)
Aug 24, 2012 7.387 7.543 7.322 7.460 19,619 +0.02(+0.25%)
Aug 23, 2012 7.387 7.479 7.368 7.442 22,511 +0.02(+0.25%)
Aug 22, 2012 7.470 7.534 7.405 7.423 10,074 -0.12(-1.59%)
Aug 21, 2012 7.516 7.645 7.368 7.543 57,578 +0.06(+0.74%)
Aug 20, 2012 7.479 7.525 7.359 7.488 17,493 +0.00(+0.00%)
Aug 17, 2012 7.248 7.488 7.191 7.488 48,604 +0.23(+3.17%)
Aug 16, 2012 7.184 7.276 7.120 7.258 28,020 +0.08(+1.16%)
Aug 15, 2012 7.092 7.230 7.092 7.175 20,457 +0.05(+0.65%)
Aug 14, 2012 7.295 7.350 7.092 7.129 37,827 -0.13(-1.78%)
Aug 13, 2012 7.295 7.341 7.184 7.258 25,963 -0.03(-0.38%)
Aug 10, 2012 7.368 7.387 7.276 7.285 82,802 -0.08(-1.12%)
Aug 09, 2012 7.552 7.562 7.313 7.368 45,678 -0.21(-2.79%)
Aug 08, 2012 7.598 7.598 7.516 7.580 28,341 -0.09(-1.20%)
Aug 07, 2012 7.635 7.727 7.635 7.672 86,555 +0.09(+1.22%)
Aug 06, 2012 7.414 7.608 7.384 7.580 102,025 +0.13(+1.73%)
Aug 03, 2012 7.184 7.617 7.156 7.451 81,887 +0.36(+5.06%)
Aug 02, 2012 6.991 7.156 6.991 7.092 36,773 +0.07(+1.05%)
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.