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 (%)
Feb 27, 2015 10.84 11.01 10.78 10.92 96,003 +0.05(+0.43%)
Feb 26, 2015 10.84 11.00 10.82 10.87 28,836 -0.01(-0.09%)
Feb 25, 2015 10.94 11.02 10.86 10.88 17,767 -0.12(-1.10%)
Feb 24, 2015 10.92 11.09 10.91 11.00 54,252 +0.07(+0.68%)
Feb 23, 2015 10.99 10.99 10.83 10.93 62,246 -0.13(-1.18%)
Feb 20, 2015 11.15 11.15 10.94 11.06 56,247 -0.07(-0.59%)
Feb 19, 2015 11.13 11.17 11.07 11.12 28,693 -0.01(-0.08%)
Feb 18, 2015 11.07 11.14 11.03 11.13 63,821 +0.02(+0.17%)
Feb 17, 2015 11.03 11.14 10.89 11.11 72,320 +0.13(+1.19%)
Feb 13, 2015 11.01 10.98 10.98 10.98 56,842 +0.00(+0.00%)
Feb 12, 2015 10.77 10.98 10.74 10.98 63,083 +0.30(+2.79%)
Feb 11, 2015 10.64 10.80 10.58 10.68 207,770 +0.01(+0.09%)
Feb 10, 2015 10.75 10.75 10.50 10.67 46,285 +0.03(+0.26%)
Feb 09, 2015 10.80 10.82 10.61 10.65 51,015 -0.20(-1.89%)
Feb 06, 2015 10.69 10.90 10.54 10.85 140,344 +0.14(+1.30%)
Feb 05, 2015 10.54 10.74 10.54 10.71 68,113 +0.13(+1.23%)
Feb 04, 2015 10.61 10.69 10.53 10.58 76,224 -0.09(-0.87%)
Feb 03, 2015 10.45 10.76 10.43 10.67 107,147 +0.22(+2.14%)
Feb 02, 2015 10.29 10.51 10.28 10.45 72,552 +0.20(+2.00%)
Jan 30, 2015 10.33 10.54 10.24 10.25 120,146 -0.20(-1.87%)
Jan 29, 2015 10.34 10.46 10.29 10.44 161,533 +0.13(+1.26%)
Jan 28, 2015 10.62 10.62 10.30 10.31 64,761 -0.29(-2.72%)
Jan 27, 2015 10.61 10.71 10.54 10.60 138,895 -0.04(-0.35%)
Jan 26, 2015 10.64 10.79 10.57 10.64 91,776 -0.04(-0.35%)
Jan 23, 2015 10.80 10.93 10.57 10.67 61,551 -0.16(-1.46%)
Jan 22, 2015 10.46 10.85 10.41 10.83 71,315 +0.46(+4.39%)
Jan 21, 2015 10.42 10.42 10.33 10.38 62,564 -0.05(-0.45%)
Jan 20, 2015 10.52 10.52 10.32 10.42 54,228 -0.08(-0.80%)
Jan 16, 2015 10.28 10.52 10.26 10.51 84,487 +0.21(+2.08%)
Jan 15, 2015 10.47 10.47 10.23 10.29 122,480 -0.20(-1.86%)
Jan 14, 2015 10.27 10.50 10.27 10.49 68,867 +0.07(+0.72%)
Jan 13, 2015 10.30 10.53 10.30 10.41 64,153 +0.13(+1.27%)
Jan 12, 2015 10.41 10.44 10.26 10.28 43,247 -0.16(-1.52%)
Jan 09, 2015 10.48 10.50 10.40 10.44 53,864 -0.07(-0.62%)
Jan 08, 2015 10.33 10.52 10.23 10.51 48,921 +0.27(+2.64%)
Jan 07, 2015 10.36 10.40 10.19 10.24 100,118 +0.01(+0.09%)
Jan 06, 2015 10.56 10.60 10.18 10.23 141,735 -0.33(-3.17%)
Jan 05, 2015 10.72 10.72 10.51 10.56 194,213 -0.22(-2.07%)
Jan 02, 2015 11.11 11.12 10.68 10.79 140,693 -0.30(-2.69%)
Dec 31, 2014 10.97 11.08 11.08 11.08 94,236 +0.07(+0.68%)
Dec 30, 2014 11.00 11.10 10.94 11.01 24,388 -0.05(-0.42%)
Dec 29, 2014 11.03 11.17 11.01 11.06 42,570 +0.04(+0.34%)
Dec 26, 2014 11.07 11.07 10.96 11.02 37,233 +0.04(+0.34%)
Dec 24, 2014 11.00 10.98 10.98 10.98 12,249 -0.02(-0.17%)
Dec 23, 2014 10.89 11.10 10.81 11.00 77,127 +0.12(+1.11%)
Dec 22, 2014 10.65 10.88 10.65 10.88 64,411 +0.22(+2.10%)
Dec 19, 2014 10.63 10.67 10.53 10.66 167,652 +0.00(+0.00%)
Dec 18, 2014 10.72 10.72 10.53 10.66 128,765 +0.00(+0.00%)
Dec 17, 2014 10.28 10.70 10.23 10.66 102,068 +0.37(+3.62%)
Dec 16, 2014 9.446 10.42 9.446 10.28 137,147 +0.03(+0.27%)
Dec 15, 2014 10.23 10.34 10.20 10.26 106,298 +0.05(+0.46%)
Dec 12, 2014 10.26 10.43 10.21 10.21 56,694 -0.20(-1.97%)
Dec 11, 2014 10.47 10.58 10.38 10.41 36,064 +0.00(+0.00%)
Dec 10, 2014 10.71 10.78 10.40 10.41 124,136 -0.37(-3.45%)
Dec 09, 2014 10.70 10.79 10.66 10.79 121,413 +0.00(+0.00%)
Dec 08, 2014 10.60 10.81 10.58 10.79 170,161 +0.13(+1.22%)
Dec 05, 2014 10.40 10.66 10.40 10.66 142,734 +0.25(+2.41%)
Dec 04, 2014 10.43 10.51 10.34 10.40 76,077 -0.05(-0.44%)
Dec 03, 2014 10.49 10.66 10.41 10.45 64,598 -0.01(-0.09%)
Dec 02, 2014 10.37 10.75 10.37 10.46 136,426 +0.13(+1.26%)
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.