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, 2016 17.34 17.67 17.15 17.60 292,204 +0.29(+1.69%)
Oct 28, 2016 17.54 17.57 17.25 17.31 112,239 -0.16(-0.92%)
Oct 27, 2016 17.52 17.66 17.35 17.47 212,196 +0.01(+0.05%)
Oct 26, 2016 17.58 17.74 17.45 17.46 114,713 -0.22(-1.23%)
Oct 25, 2016 17.85 17.85 17.58 17.68 165,158 -0.08(-0.48%)
Oct 24, 2016 17.76 17.87 17.64 17.76 243,310 +0.20(+1.13%)
Oct 21, 2016 17.63 17.71 17.53 17.57 209,453 -0.14(-0.80%)
Oct 20, 2016 17.67 17.98 17.60 17.71 169,162 +0.10(+0.59%)
Oct 19, 2016 17.29 17.66 17.29 17.60 330,396 +0.40(+2.30%)
Oct 18, 2016 17.13 17.28 16.79 17.21 336,067 +0.46(+2.76%)
Oct 17, 2016 17.03 17.04 16.70 16.75 85,657 -0.22(-1.28%)
Oct 14, 2016 17.03 17.25 16.89 16.96 191,745 +0.07(+0.39%)
Oct 13, 2016 17.00 17.00 16.71 16.90 346,210 -0.18(-1.05%)
Oct 12, 2016 17.07 17.19 16.98 17.08 84,167 +0.06(+0.33%)
Oct 11, 2016 17.25 17.34 16.92 17.02 83,756 -0.19(-1.10%)
Oct 10, 2016 17.05 17.23 17.05 17.21 258,764 +0.20(+1.16%)
Oct 07, 2016 17.04 17.08 16.79 17.01 150,155 -0.01(-0.06%)
Oct 06, 2016 17.01 17.05 16.83 17.02 166,252 +0.07(+0.39%)
Oct 05, 2016 16.69 17.06 16.46 16.95 337,097 +0.24(+1.41%)
Oct 04, 2016 16.56 16.76 16.55 16.72 128,271 +0.15(+0.91%)
Oct 03, 2016 16.69 16.73 16.10 16.57 143,580 -0.14(-0.85%)
Sep 30, 2016 16.64 16.95 16.56 16.71 232,524 +0.17(+1.03%)
Sep 29, 2016 16.80 17.04 16.52 16.54 277,901 -0.32(-1.90%)
Sep 28, 2016 16.67 17.00 16.67 16.86 272,015 +0.29(+1.76%)
Sep 27, 2016 16.44 16.67 16.24 16.57 348,723 +0.10(+0.63%)
Sep 26, 2016 16.72 16.72 16.44 16.46 82,276 -0.36(-2.13%)
Sep 23, 2016 16.87 16.96 16.76 16.82 82,912 -0.09(-0.56%)
Sep 22, 2016 17.03 17.03 16.14 16.92 120,077 -0.03(-0.17%)
Sep 21, 2016 16.75 17.07 16.73 16.94 276,210 +0.20(+1.18%)
Sep 20, 2016 16.54 16.76 16.54 16.75 106,743 +0.21(+1.25%)
Sep 19, 2016 16.47 16.61 16.41 16.54 108,390 +0.08(+0.52%)
Sep 16, 2016 16.61 16.61 16.30 16.45 255,890 -0.11(-0.68%)
Sep 15, 2016 16.43 16.58 16.27 16.57 78,558 +0.09(+0.57%)
Sep 14, 2016 16.80 16.83 16.43 16.47 122,867 -0.28(-1.69%)
Sep 13, 2016 16.74 16.84 16.11 16.76 261,537 -0.17(-1.00%)
Sep 12, 2016 16.95 17.13 16.61 16.92 148,661 -0.02(-0.11%)
Sep 09, 2016 17.01 17.17 16.94 16.94 144,413 -0.18(-1.04%)
Sep 08, 2016 17.07 17.18 17.02 17.12 164,395 -0.02(-0.11%)
Sep 07, 2016 16.87 17.15 16.87 17.14 130,180 +0.21(+1.22%)
Sep 06, 2016 17.00 17.03 16.82 16.93 109,057 -0.12(-0.72%)
Sep 02, 2016 16.96 17.06 17.06 17.06 95,504 +0.08(+0.44%)
Sep 01, 2016 16.87 17.00 16.68 16.98 114,515 +0.08(+0.44%)
Aug 31, 2016 16.90 17.02 16.75 16.91 187,390 -0.06(-0.33%)
Aug 30, 2016 16.57 16.96 16.57 16.96 127,310 +0.37(+2.21%)
Aug 29, 2016 16.60 16.80 16.55 16.60 105,256 -0.05(-0.28%)
Aug 26, 2016 16.49 16.72 16.49 16.64 69,155 +0.13(+0.80%)
Aug 25, 2016 16.43 16.62 16.33 16.51 145,630 +0.00(+0.00%)
Aug 24, 2016 16.53 16.59 16.44 16.51 86,121 +0.03(+0.17%)
Aug 23, 2016 16.45 16.66 16.45 16.48 94,125 +0.01(+0.06%)
Aug 22, 2016 16.44 16.59 16.40 16.47 178,452 +0.02(+0.11%)
Aug 19, 2016 16.73 16.73 16.44 16.45 241,561 -0.34(-2.02%)
Aug 18, 2016 16.47 16.80 15.98 16.79 188,703 +0.30(+1.82%)
Aug 17, 2016 16.54 16.60 16.38 16.49 105,673 -0.05(-0.28%)
Aug 16, 2016 16.52 16.62 16.39 16.54 354,459 -0.07(-0.40%)
Aug 15, 2016 15.95 16.61 15.95 16.61 356,375 +0.66(+4.13%)
Aug 12, 2016 15.79 15.95 15.69 15.95 124,082 +0.05(+0.30%)
Aug 11, 2016 15.82 15.92 15.75 15.90 111,728 +0.09(+0.59%)
Aug 10, 2016 15.80 15.92 15.59 15.81 208,315 +0.02(+0.12%)
Aug 09, 2016 15.66 15.82 15.66 15.79 88,363 +0.11(+0.72%)
Aug 08, 2016 15.88 15.93 15.65 15.67 70,214 -0.20(-1.24%)
Aug 05, 2016 15.52 15.88 15.35 15.87 178,450 +0.45(+2.93%)
Aug 04, 2016 15.43 15.54 15.40 15.42 63,716 -0.08(-0.55%)
Aug 03, 2016 15.42 15.56 15.40 15.51 68,385 +0.04(+0.24%)
Aug 02, 2016 15.47 15.60 15.38 15.47 195,090 -0.04(-0.24%)
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.