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 (%)
Jan 29, 2010 10.12 10.17 9.856 10.05 163,707 +0.18(+1.84%)
Jan 28, 2010 10.47 10.66 9.157 9.865 216,616 -0.48(-4.65%)
Jan 27, 2010 10.17 10.49 10.17 10.35 51,186 +0.12(+1.15%)
Jan 26, 2010 10.26 10.30 10.04 10.23 65,661 -0.10(-0.97%)
Jan 25, 2010 10.66 10.66 10.17 10.33 80,259 -0.25(-2.32%)
Jan 22, 2010 10.35 10.67 10.24 10.57 95,807 +0.23(+2.19%)
Jan 21, 2010 10.36 10.41 9.920 10.35 102,066 +0.06(+0.62%)
Jan 20, 2010 10.22 10.50 10.08 10.28 119,556 -0.04(-0.35%)
Jan 19, 2010 10.05 10.45 9.993 10.32 79,574 +0.32(+3.18%)
Jan 15, 2010 10.44 10.00 10.00 10.00 64,618 -0.39(-3.76%)
Jan 14, 2010 10.10 10.44 10.10 10.39 67,394 +0.19(+1.87%)
Jan 13, 2010 9.993 10.22 9.965 10.20 53,893 +0.24(+2.37%)
Jan 12, 2010 9.847 10.00 9.811 9.965 113,203 -0.03(-0.27%)
Jan 11, 2010 9.974 10.09 9.829 9.993 61,770 +0.13(+1.29%)
Jan 08, 2010 9.557 10.22 9.557 9.865 134,358 +0.28(+2.94%)
Jan 07, 2010 9.493 9.829 9.266 9.584 256,377 +0.06(+0.67%)
Jan 06, 2010 9.202 9.538 9.120 9.520 195,643 +0.33(+3.56%)
Jan 05, 2010 9.329 9.538 9.175 9.193 107,369 -0.05(-0.59%)
Jan 04, 2010 9.320 9.502 9.148 9.248 62,964 +0.08(+0.89%)
Dec 31, 2009 9.293 9.166 9.166 9.166 59,554 -0.14(-1.46%)
Dec 30, 2009 9.402 9.520 9.093 9.302 55,158 -0.14(-1.44%)
Dec 29, 2009 9.538 9.538 9.248 9.438 79,712 -0.06(-0.67%)
Dec 28, 2009 9.538 9.538 9.402 9.502 21,879 +0.01(+0.10%)
Dec 24, 2009 9.538 9.566 9.393 9.493 9,323 -0.03(-0.29%)
Dec 23, 2009 9.856 9.856 9.411 9.520 61,226 -0.32(-3.23%)
Dec 22, 2009 9.411 9.920 9.411 9.838 155,402 +0.43(+4.54%)
Dec 21, 2009 9.357 9.538 8.939 9.411 83,662 +0.05(+0.58%)
Dec 18, 2009 8.912 9.448 8.603 9.357 343,848 +0.56(+6.40%)
Dec 17, 2009 8.884 8.993 8.721 8.793 146,392 -0.26(-2.91%)
Dec 16, 2009 9.220 9.302 8.921 9.057 82,995 -0.05(-0.50%)
Dec 15, 2009 9.311 9.311 9.084 9.102 98,854 -0.25(-2.62%)
Dec 14, 2009 9.139 9.429 8.948 9.348 96,117 +0.40(+4.47%)
Dec 11, 2009 8.884 9.284 8.757 8.948 120,190 +0.15(+1.76%)
Dec 10, 2009 8.666 8.884 8.589 8.793 105,430 +0.16(+1.89%)
Dec 09, 2009 8.703 8.703 8.585 8.630 94,026 +0.00(+0.00%)
Dec 08, 2009 8.539 8.675 8.539 8.630 78,505 -0.03(-0.31%)
Dec 07, 2009 8.630 8.721 8.621 8.657 69,009 +0.00(+0.00%)
Dec 04, 2009 8.239 8.821 8.239 8.657 238,862 +0.65(+8.17%)
Dec 03, 2009 8.367 8.575 7.967 8.003 120,034 -0.30(-3.61%)
Dec 02, 2009 8.049 8.430 8.049 8.303 211,777 +0.27(+3.39%)
Dec 01, 2009 7.549 8.030 7.549 8.030 148,753 +0.54(+7.15%)
Nov 30, 2009 7.222 7.567 7.040 7.494 148,592 +0.25(+3.38%)
Nov 27, 2009 7.394 7.622 7.249 7.249 51,048 -0.31(-4.09%)
Nov 25, 2009 7.776 7.785 7.504 7.558 53,183 -0.15(-1.89%)
Nov 24, 2009 7.903 7.903 7.603 7.703 82,062 -0.20(-2.53%)
Nov 23, 2009 8.030 8.148 7.831 7.903 61,194 +0.03(+0.35%)
Nov 20, 2009 7.767 7.994 7.722 7.876 85,201 +0.02(+0.23%)
Nov 19, 2009 7.722 7.940 7.631 7.858 339,828 +0.13(+1.65%)
Nov 18, 2009 7.722 7.767 7.531 7.731 107,359 -0.02(-0.23%)
Nov 17, 2009 7.740 7.758 7.631 7.749 116,655 -0.02(-0.23%)
Nov 16, 2009 7.722 7.767 7.676 7.767 157,692 -0.08(-1.04%)
Nov 13, 2009 7.504 7.930 7.376 7.849 320,118 +0.48(+6.54%)
Nov 12, 2009 7.558 7.867 7.367 7.367 110,997 -0.25(-3.34%)
Nov 11, 2009 7.358 7.722 7.340 7.622 179,118 +0.38(+5.27%)
Nov 10, 2009 7.295 7.404 7.040 7.240 68,492 -0.14(-1.85%)
Nov 09, 2009 6.813 7.449 6.777 7.376 188,850 +0.70(+10.48%)
Nov 06, 2009 6.668 6.768 6.495 6.677 39,983 -0.08(-1.21%)
Nov 05, 2009 6.541 6.822 6.441 6.759 54,708 +0.31(+4.79%)
Nov 04, 2009 6.813 6.859 6.450 6.450 76,359 -0.34(-4.95%)
Nov 03, 2009 6.568 6.786 6.232 6.786 71,599 +0.16(+2.47%)
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.