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 (%)
Apr 30, 2008 11.82 13.02 11.78 12.55 10,335 +0.37(+3.06%)
Apr 29, 2008 11.95 12.17 11.86 12.17 990 -0.08(-0.67%)
Apr 28, 2008 11.81 12.26 11.81 12.25 1,541 +0.37(+3.13%)
Apr 25, 2008 12.04 12.13 11.88 11.88 3,522 -0.06(-0.53%)
Apr 24, 2008 11.94 12.32 11.81 11.95 41,591 +0.05(+0.38%)
Apr 23, 2008 11.88 12.71 11.88 11.90 1,541 +0.02(+0.15%)
Apr 22, 2008 12.04 12.25 11.73 11.88 2,862 -0.46(-3.75%)
Apr 21, 2008 12.00 12.78 11.97 12.35 770 +0.20(+1.65%)
Apr 18, 2008 12.35 12.36 12.09 12.15 11,609 +0.02(+0.15%)
Apr 17, 2008 12.07 12.13 12.07 12.13 275 -0.33(-2.63%)
Apr 16, 2008 12.17 12.54 12.17 12.45 1,875 +0.32(+2.62%)
Apr 15, 2008 12.03 12.44 12.03 12.14 770 +0.08(+0.68%)
Apr 14, 2008 12.00 12.40 12.00 12.05 1,871 +0.05(+0.45%)
Apr 11, 2008 12.03 12.03 12.00 12.00 330 +0.03(+0.23%)
Apr 10, 2008 12.16 12.16 11.97 11.97 1,431 -0.29(-2.37%)
Apr 09, 2008 12.08 12.54 12.08 12.26 1,282 -0.07(-0.59%)
Apr 08, 2008 12.05 12.34 12.05 12.34 1,433 -0.17(-1.38%)
Apr 07, 2008 12.09 12.54 12.09 12.51 1,271 +0.38(+3.15%)
Apr 04, 2008 11.97 12.53 11.97 12.13 1,453 +0.09(+0.75%)
Apr 03, 2008 12.25 12.25 12.04 12.04 330 +0.25(+2.16%)
Apr 02, 2008 12.02 12.02 11.78 11.78 439 -0.18(-1.52%)
Apr 01, 2008 11.96 11.96 11.96 11.96 122 +0.34(+2.89%)
Mar 31, 2008 12.20 12.20 11.63 11.63 2,466 -0.19(-1.61%)
Mar 28, 2008 12.04 12.44 11.82 11.82 833 +0.15(+1.32%)
Mar 27, 2008 11.82 11.82 11.60 11.66 11,669 -0.28(-2.36%)
Mar 26, 2008 12.54 12.54 11.95 11.95 4,785 -0.59(-4.71%)
Mar 25, 2008 12.17 12.54 12.17 12.54 2,021 +0.22(+1.77%)
Mar 24, 2008 12.67 12.67 12.32 12.32 770 -0.40(-3.14%)
Mar 21, 2008 12.71 12.72 12.26 12.72 7,307 +0.00(+0.00%)
Mar 20, 2008 12.71 12.72 12.26 12.72 7,307 +0.35(+2.87%)
Mar 19, 2008 12.28 12.49 12.17 12.36 2,295 -0.07(-0.58%)
Mar 18, 2008 12.43 12.63 12.38 12.44 2,584 -0.14(-1.08%)
Mar 17, 2008 12.58 12.58 12.56 12.57 330 -0.01(-0.07%)
Mar 14, 2008 12.05 12.94 12.05 12.58 5,618 -0.16(-1.28%)
Mar 13, 2008 12.74 13.54 11.81 12.75 4,843 -0.03(-0.21%)
Mar 12, 2008 12.72 13.25 12.62 12.77 1,431 +0.25(+2.03%)
Mar 11, 2008 11.80 13.84 11.37 12.52 13,649 +0.94(+8.08%)
Mar 10, 2008 12.30 12.30 11.58 11.58 4,025 -0.35(-2.89%)
Mar 07, 2008 12.22 12.22 11.81 11.93 715 -0.25(-2.02%)
Mar 06, 2008 12.16 12.17 12.16 12.17 1,320 +0.04(+0.30%)
Mar 05, 2008 11.95 12.14 11.95 12.14 564 +0.18(+1.52%)
Mar 04, 2008 11.93 12.21 11.93 11.95 3,467 +0.13(+1.07%)
Mar 03, 2008 12.13 12.13 11.69 11.83 5,443 -0.35(-2.91%)
Feb 29, 2008 12.39 12.39 11.93 12.18 2,432 -0.40(-3.18%)
Feb 28, 2008 12.32 12.59 12.08 12.58 9,164 +0.23(+1.84%)
Feb 27, 2008 13.04 13.04 12.33 12.35 2,262 -0.89(-6.72%)
Feb 26, 2008 13.64 13.64 13.00 13.24 2,604 -0.72(-5.14%)
Feb 25, 2008 14.25 14.25 13.94 13.96 418 -0.03(-0.20%)
Feb 22, 2008 14.47 14.47 13.99 13.99 1,828 -0.59(-4.05%)
Feb 21, 2008 14.72 14.72 14.58 14.58 330 -0.09(-0.62%)
Feb 20, 2008 14.68 14.68 14.67 14.67 550 -0.05(-0.37%)
Feb 19, 2008 14.83 15.22 14.53 14.73 4,966 -0.18(-1.22%)
Feb 18, 2008 14.91 14.91 14.91 14.91 514 +0.00(+0.00%)
Feb 15, 2008 14.91 14.91 14.91 14.91 514 +0.00(+0.00%)
Feb 14, 2008 14.91 14.99 14.91 14.91 5,805 -0.41(-2.67%)
Feb 13, 2008 15.99 15.99 15.23 15.32 2,611 -0.67(-4.20%)
Feb 12, 2008 15.75 16.00 15.38 15.99 21,915 +0.35(+2.21%)
Feb 11, 2008 15.36 15.64 15.22 15.64 2,798 +0.25(+1.65%)
Feb 08, 2008 15.75 15.85 15.25 15.39 6,473 +0.05(+0.30%)
Feb 07, 2008 14.35 15.90 14.35 15.34 19,369 +0.90(+6.23%)
Feb 06, 2008 14.07 14.49 14.07 14.44 7,210 +0.67(+4.88%)
Feb 05, 2008 13.63 13.83 13.50 13.77 6,208 +0.18(+1.34%)
Feb 04, 2008 13.25 13.59 13.25 13.59 1,103 +0.44(+3.32%)
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.