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 (%)
Mar 30, 2012 7.615 7.615 7.431 7.504 110,362 -0.04(-0.49%)
Mar 29, 2012 7.385 7.569 7.339 7.541 40,365 +0.11(+1.49%)
Mar 28, 2012 7.366 7.477 7.293 7.431 49,584 +0.06(+0.75%)
Mar 27, 2012 7.403 7.560 7.348 7.376 41,535 -0.06(-0.74%)
Mar 26, 2012 7.302 7.486 7.219 7.431 81,456 +0.17(+2.28%)
Mar 23, 2012 6.879 7.265 6.879 7.265 71,948 +0.37(+5.33%)
Mar 22, 2012 6.971 6.989 6.842 6.897 52,347 -0.12(-1.70%)
Mar 21, 2012 7.045 7.100 6.980 7.017 42,774 +0.02(+0.26%)
Mar 20, 2012 7.008 7.127 6.936 6.999 49,937 -0.09(-1.30%)
Mar 19, 2012 6.916 7.164 6.815 7.090 70,649 +0.19(+2.80%)
Mar 16, 2012 7.035 7.081 6.787 6.897 115,210 -0.10(-1.45%)
Mar 15, 2012 6.989 7.017 6.934 6.999 35,752 +0.02(+0.26%)
Mar 14, 2012 7.146 7.219 6.916 6.980 86,958 -0.18(-2.57%)
Mar 13, 2012 6.888 7.212 6.805 7.164 210,394 +0.36(+5.27%)
Mar 12, 2012 6.704 6.861 6.603 6.805 36,262 +0.07(+1.09%)
Mar 09, 2012 6.199 6.805 6.199 6.732 193,806 +0.55(+8.92%)
Mar 08, 2012 6.135 6.199 6.016 6.181 26,120 +0.06(+1.05%)
Mar 07, 2012 6.144 6.163 6.061 6.117 51,878 +0.00(+0.00%)
Mar 06, 2012 6.153 6.218 6.061 6.117 46,110 -0.14(-2.20%)
Mar 05, 2012 6.098 6.264 6.006 6.254 51,795 +0.16(+2.56%)
Mar 02, 2012 6.420 6.456 6.071 6.098 94,770 -0.30(-4.73%)
Mar 01, 2012 6.429 6.613 6.383 6.401 51,834 -0.03(-0.43%)
Feb 29, 2012 6.640 6.640 6.429 6.429 75,213 -0.18(-2.78%)
Feb 28, 2012 6.714 6.723 6.603 6.613 15,508 -0.12(-1.77%)
Feb 27, 2012 6.714 6.805 6.576 6.732 16,902 -0.02(-0.27%)
Feb 24, 2012 6.879 6.879 6.750 6.750 30,118 -0.14(-2.00%)
Feb 23, 2012 6.658 6.888 6.585 6.888 43,000 +0.26(+3.88%)
Feb 22, 2012 6.741 6.796 6.631 6.631 27,556 -0.14(-2.04%)
Feb 21, 2012 6.888 6.888 6.769 6.769 38,114 -0.10(-1.47%)
Feb 17, 2012 6.888 6.906 6.787 6.870 35,614 -0.02(-0.27%)
Feb 16, 2012 6.686 6.934 6.668 6.888 88,226 +0.20(+3.02%)
Feb 15, 2012 6.778 6.833 6.631 6.686 109,037 -0.04(-0.55%)
Feb 14, 2012 6.695 6.750 6.613 6.723 69,447 +0.01(+0.14%)
Feb 13, 2012 6.778 6.796 6.677 6.714 33,149 +0.05(+0.69%)
Feb 10, 2012 6.714 6.787 6.631 6.668 32,222 -0.14(-2.02%)
Feb 09, 2012 6.879 6.925 6.759 6.805 56,433 -0.07(-1.07%)
Feb 08, 2012 6.861 6.888 6.769 6.879 27,386 +0.02(+0.27%)
Feb 07, 2012 6.842 6.897 6.842 6.861 57,060 -0.02(-0.27%)
Feb 06, 2012 6.980 7.026 6.870 6.879 160,608 -0.18(-2.60%)
Feb 03, 2012 7.090 7.090 6.956 7.063 114,488 +0.14(+1.99%)
Feb 02, 2012 6.732 6.952 6.695 6.925 64,947 +0.20(+3.01%)
Feb 01, 2012 6.521 6.750 6.392 6.723 379,503 +0.25(+3.83%)
Jan 31, 2012 6.658 6.658 6.447 6.475 93,941 +0.03(+0.43%)
Jan 30, 2012 6.613 6.658 6.420 6.447 46,731 -0.26(-3.84%)
Jan 27, 2012 6.585 6.704 6.521 6.704 56,184 +0.07(+1.11%)
Jan 26, 2012 6.658 6.658 6.475 6.631 66,732 +0.00(+0.00%)
Jan 25, 2012 6.521 6.640 6.447 6.631 48,018 +0.06(+0.98%)
Jan 24, 2012 6.337 6.567 6.300 6.567 61,246 +0.18(+2.88%)
Jan 23, 2012 6.429 6.576 6.300 6.383 57,497 -0.05(-0.71%)
Jan 20, 2012 6.190 6.484 6.098 6.429 66,920 +0.22(+3.55%)
Jan 19, 2012 6.043 6.236 6.034 6.208 42,466 +0.17(+2.89%)
Jan 18, 2012 5.924 6.043 5.924 6.034 45,595 +0.09(+1.55%)
Jan 17, 2012 6.153 6.291 5.777 5.942 85,768 -0.18(-3.00%)
Jan 13, 2012 6.107 6.227 6.080 6.126 66,687 -0.10(-1.62%)
Jan 12, 2012 6.264 6.365 6.227 6.227 78,014 -0.02(-0.29%)
Jan 11, 2012 6.236 6.410 6.227 6.245 111,449 -0.01(-0.15%)
Jan 10, 2012 6.319 6.429 6.227 6.254 83,810 +0.05(+0.74%)
Jan 09, 2012 6.282 6.355 6.064 6.208 166,344 -0.04(-0.59%)
Jan 06, 2012 6.337 6.355 6.199 6.245 124,105 -0.17(-2.72%)
Jan 05, 2012 6.199 6.530 6.181 6.420 391,134 +0.18(+2.95%)
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.