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 (%)
Nov 30, 2006 19.08 19.08 18.99 19.06 11,668 +0.07(+0.38%)
Nov 29, 2006 19.11 19.14 18.89 18.99 10,779 +0.02(+0.10%)
Nov 28, 2006 18.95 19.02 18.89 18.97 7,290 +0.01(+0.05%)
Nov 27, 2006 19.29 19.33 18.79 18.96 54,159 -0.45(-2.29%)
Nov 24, 2006 19.29 19.53 19.29 19.40 1,655 -0.07(-0.37%)
Nov 22, 2006 19.53 19.53 19.48 19.48 2,211 -0.04(-0.19%)
Nov 21, 2006 19.30 19.53 19.30 19.51 2,513 +0.11(+0.56%)
Nov 20, 2006 19.52 19.52 19.09 19.40 8,834 -0.10(-0.51%)
Nov 17, 2006 19.46 19.53 19.22 19.50 7,985 +0.06(+0.33%)
Nov 16, 2006 19.19 19.53 19.12 19.44 9,122 +0.40(+2.10%)
Nov 15, 2006 19.39 19.53 18.80 19.04 61,241 -0.49(-2.51%)
Nov 14, 2006 19.51 19.67 19.25 19.53 13,053 +0.04(+0.19%)
Nov 13, 2006 19.23 19.53 19.09 19.49 5,916 +0.26(+1.37%)
Nov 10, 2006 18.89 19.29 18.70 19.23 6,198 +0.53(+2.82%)
Nov 09, 2006 18.66 18.70 18.49 18.70 6,837 +0.14(+0.73%)
Nov 08, 2006 18.35 18.71 18.30 18.57 20,675 +0.12(+0.64%)
Nov 07, 2006 18.63 19.04 18.45 18.45 12,961 -0.22(-1.17%)
Nov 06, 2006 18.79 19.03 18.67 18.67 9,010 -0.06(-0.34%)
Nov 03, 2006 19.07 19.07 18.71 18.73 18,029 -0.10(-0.53%)
Nov 02, 2006 18.67 18.84 18.67 18.83 2,734 +0.00(+0.00%)
Nov 01, 2006 19.29 19.49 18.62 18.83 9,094 -0.36(-1.89%)
Oct 31, 2006 19.34 19.34 18.71 19.19 5,858 -0.05(-0.24%)
Oct 30, 2006 18.76 19.24 18.62 19.24 12,803 +0.33(+1.73%)
Oct 27, 2006 19.29 19.29 18.84 18.91 15,500 -0.34(-1.75%)
Oct 26, 2006 19.53 19.53 19.09 19.25 14,638 -0.22(-1.12%)
Oct 25, 2006 19.52 19.62 19.00 19.47 7,929 -0.06(-0.33%)
Oct 24, 2006 19.68 19.86 19.39 19.53 20,840 -0.02(-0.09%)
Oct 23, 2006 19.32 19.55 19.10 19.55 7,334 +0.03(+0.14%)
Oct 20, 2006 20.00 20.00 19.35 19.52 14,258 -0.34(-1.69%)
Oct 19, 2006 19.43 20.13 19.32 19.86 22,550 +0.34(+1.72%)
Oct 18, 2006 19.81 19.81 19.28 19.52 4,175 -0.12(-0.60%)
Oct 17, 2006 19.49 19.94 19.24 19.64 13,316 -0.08(-0.41%)
Oct 16, 2006 19.70 19.94 19.66 19.72 13,505 +0.12(+0.60%)
Oct 13, 2006 19.53 19.89 19.53 19.60 13,409 -0.50(-2.49%)
Oct 12, 2006 19.85 20.22 19.72 20.10 14,679 +0.43(+2.17%)
Oct 11, 2006 19.99 20.11 19.31 19.68 7,979 -0.32(-1.59%)
Oct 10, 2006 19.27 19.99 19.27 19.99 4,663 +0.29(+1.48%)
Oct 09, 2006 19.39 19.74 19.39 19.70 5,701 +0.39(+2.02%)
Oct 06, 2006 18.90 19.47 18.83 19.31 4,252 +0.27(+1.43%)
Oct 05, 2006 18.15 19.05 18.15 19.04 6,060 +0.83(+4.54%)
Oct 04, 2006 17.68 18.31 17.35 18.21 10,971 +0.41(+2.30%)
Oct 03, 2006 17.61 17.91 17.58 17.80 2,268 +0.08(+0.46%)
Oct 02, 2006 18.08 18.08 17.72 17.72 5,237 -0.54(-2.94%)
Sep 29, 2006 19.00 19.00 18.17 18.26 5,730 -0.66(-3.50%)
Sep 28, 2006 18.95 19.08 18.75 18.92 10,505 -0.04(-0.19%)
Sep 27, 2006 18.17 19.04 18.17 18.96 2,925 +0.62(+3.41%)
Sep 26, 2006 18.39 18.77 18.16 18.33 4,981 -0.35(-1.88%)
Sep 25, 2006 18.40 18.87 18.40 18.69 2,421 +0.74(+4.15%)
Sep 22, 2006 18.14 18.52 17.94 17.94 4,753 -0.26(-1.45%)
Sep 21, 2006 18.22 18.70 18.20 18.20 10,210 +0.37(+2.09%)
Sep 20, 2006 17.83 18.30 17.64 17.83 10,571 +0.19(+1.08%)
Sep 19, 2006 17.59 17.73 17.49 17.64 3,905 -0.15(-0.87%)
Sep 18, 2006 17.26 17.80 17.26 17.80 2,311 -0.05(-0.25%)
Sep 15, 2006 18.26 18.26 17.65 17.84 36,606 -0.28(-1.55%)
Sep 14, 2006 17.68 18.12 17.68 18.12 2,890 +0.31(+1.73%)
Sep 13, 2006 18.40 18.40 17.28 17.81 5,631 -0.27(-1.51%)
Sep 12, 2006 17.94 18.23 17.94 18.09 6,492 +0.19(+1.07%)
Sep 11, 2006 17.80 18.13 17.80 17.90 1,001 -0.06(-0.35%)
Sep 08, 2006 17.80 17.96 17.61 17.96 770 +0.26(+1.49%)
Sep 07, 2006 17.66 17.84 17.63 17.70 1,761 -0.12(-0.66%)
Sep 06, 2006 18.06 18.43 17.65 17.81 4,761 -0.42(-2.29%)
Sep 05, 2006 18.04 18.39 17.90 18.23 6,164 +0.28(+1.57%)
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.