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 (%)
Jun 30, 2004 21.78 21.80 20.90 21.79 1,210 -0.01(-0.04%)
Jun 29, 2004 21.79 21.80 21.79 21.80 550 +0.00(+0.00%)
Jun 28, 2004 21.76 21.80 21.67 21.80 1,320 +0.23(+1.05%)
Jun 25, 2004 21.57 21.57 21.57 21.57 110 -0.14(-0.63%)
Jun 24, 2004 21.61 21.71 21.60 21.71 1,651 +0.11(+0.50%)
Jun 23, 2004 21.71 21.71 21.60 21.60 440 +0.15(+0.72%)
Jun 22, 2004 22.23 22.70 21.45 21.45 2,862 +0.52(+2.47%)
Jun 21, 2004 21.80 21.80 20.89 20.93 550 -0.64(-2.99%)
Jun 18, 2004 21.57 21.57 21.57 21.57 2,641 +0.67(+3.22%)
Jun 17, 2004 20.89 20.90 20.89 20.90 220 +0.52(+2.54%)
Jun 16, 2004 20.44 20.44 20.38 20.38 1,210 -0.05(-0.27%)
Jun 15, 2004 20.88 20.89 20.44 20.44 2,862 -0.47(-2.26%)
Jun 14, 2004 21.71 21.71 20.89 20.91 1,871 -0.88(-4.04%)
Jun 10, 2004 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Jun 09, 2004 21.79 21.79 21.79 21.79 550 +0.36(+1.70%)
Jun 08, 2004 21.43 21.43 21.43 21.43 0 +0.00(+0.00%)
Jun 07, 2004 21.40 21.43 21.40 21.43 220 +0.96(+4.70%)
Jun 04, 2004 20.89 20.89 20.45 20.47 1,210 -0.43(-2.04%)
Jun 03, 2004 20.89 20.89 20.89 20.89 0 +0.00(+0.00%)
Jun 02, 2004 20.89 20.89 20.89 20.89 1,100 +0.00(+0.00%)
Jun 01, 2004 20.89 20.89 20.89 20.89 990 +0.45(+2.22%)
May 28, 2004 20.44 20.44 20.44 20.44 0 +0.00(+0.00%)
May 27, 2004 20.67 20.89 20.44 20.44 1,431 -0.22(-1.06%)
May 26, 2004 20.14 20.67 20.04 20.66 2,091 +0.61(+3.04%)
May 25, 2004 20.50 20.50 20.05 20.05 1,100 -0.45(-2.22%)
May 24, 2004 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
May 21, 2004 20.89 20.89 20.50 20.50 1,541 +0.00(+0.00%)
May 20, 2004 20.50 20.50 20.50 20.50 440 -0.39(-1.87%)
May 19, 2004 20.89 20.89 20.89 20.89 110 +0.32(+1.55%)
May 18, 2004 20.89 20.89 20.50 20.58 2,531 -0.21(-1.01%)
May 17, 2004 20.89 20.89 20.78 20.78 440 +0.28(+1.37%)
May 14, 2004 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
May 13, 2004 20.51 20.51 20.50 20.50 220 -0.39(-1.87%)
May 12, 2004 20.53 20.89 20.50 20.89 3,632 +0.36(+1.77%)
May 11, 2004 20.53 20.53 20.53 20.53 0 +0.00(+0.00%)
May 10, 2004 20.53 20.53 20.53 20.53 110 -0.01(-0.04%)
May 07, 2004 20.54 20.54 20.54 20.54 220 -0.35(-1.70%)
May 06, 2004 21.98 21.98 20.89 20.89 2,752 -1.14(-5.15%)
May 05, 2004 22.03 22.03 22.03 22.03 0 +0.00(+0.00%)
May 04, 2004 22.03 22.03 22.03 22.03 770 -0.23(-1.02%)
May 03, 2004 22.26 22.26 22.26 22.26 330 +0.23(+1.03%)
Apr 30, 2004 21.21 23.71 21.21 22.03 13,760 +1.04(+4.98%)
Apr 29, 2004 19.24 20.98 18.81 20.98 4,843 +1.73(+8.96%)
Apr 28, 2004 18.80 19.26 18.80 19.26 660 +1.18(+6.53%)
Apr 27, 2004 18.08 18.08 18.08 18.08 0 +0.00(+0.00%)
Apr 26, 2004 18.08 18.08 18.08 18.08 990 -0.09(-0.50%)
Apr 23, 2004 18.17 18.17 18.17 18.17 110 -0.50(-2.68%)
Apr 22, 2004 18.67 18.67 18.67 18.67 770 +0.01(+0.05%)
Apr 21, 2004 18.44 18.66 18.36 18.66 3,412 +0.05(+0.24%)
Apr 20, 2004 18.61 18.61 18.61 18.61 0 +0.00(+0.00%)
Apr 19, 2004 18.61 18.61 18.61 18.61 110 +0.09(+0.49%)
Apr 16, 2004 18.52 18.52 18.52 18.52 0 +0.00(+0.00%)
Apr 15, 2004 17.94 18.52 17.49 18.52 4,843 +0.35(+1.95%)
Apr 14, 2004 18.17 18.17 18.17 18.17 0 +0.00(+0.00%)
Apr 13, 2004 18.17 18.17 18.17 18.17 0 +0.00(+0.00%)
Apr 12, 2004 17.68 18.17 17.67 18.17 880 +0.00(+0.00%)
Apr 08, 2004 18.17 18.17 18.16 18.17 770 +0.50(+2.83%)
Apr 07, 2004 18.00 18.17 17.67 17.67 1,761 -0.50(-2.75%)
Apr 06, 2004 18.17 18.17 18.17 18.17 110 +0.14(+0.76%)
Apr 05, 2004 17.71 18.33 17.68 18.03 10,127 +0.41(+2.32%)
Apr 02, 2004 17.62 17.62 17.62 17.62 220 -0.05(-0.26%)
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.