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 28, 2013 7.921 8.069 7.875 8.032 361,206 +0.09(+1.17%)
Jun 27, 2013 7.968 7.968 7.903 7.940 0 +0.06(+0.70%)
Jun 26, 2013 8.051 8.051 7.866 7.884 0 -0.06(-0.81%)
Jun 25, 2013 7.968 8.032 7.875 7.949 0 -0.06(-0.81%)
Jun 24, 2013 7.995 8.097 7.995 8.014 0 -0.07(-0.92%)
Jun 21, 2013 7.958 8.143 7.875 8.088 110,882 +0.15(+1.86%)
Jun 20, 2013 8.051 8.181 7.866 7.940 0 -0.14(-1.72%)
Jun 19, 2013 8.218 8.218 8.069 8.079 0 -0.22(-2.68%)
Jun 18, 2013 8.171 8.356 8.005 8.301 0 +0.17(+2.05%)
Jun 17, 2013 8.301 8.301 7.931 8.134 0 -0.06(-0.68%)
Jun 14, 2013 8.310 8.310 8.171 8.190 0 -0.13(-1.56%)
Jun 13, 2013 8.088 8.329 8.032 8.319 25,601 +0.26(+3.21%)
Jun 12, 2013 8.319 8.319 8.023 8.060 21,863 -0.21(-2.57%)
Jun 11, 2013 8.273 8.384 8.218 8.273 0 -0.14(-1.65%)
Jun 10, 2013 8.412 8.430 8.402 8.412 0 -0.01(-0.11%)
Jun 07, 2013 8.597 8.680 8.375 8.421 0 -0.08(-0.98%)
Jun 06, 2013 8.264 8.606 8.171 8.504 58,010 +0.27(+3.25%)
Jun 05, 2013 8.329 8.402 8.236 8.236 0 -0.07(-0.89%)
Jun 04, 2013 8.268 8.412 8.236 8.310 0 -0.04(-0.44%)
Jun 03, 2013 8.033 8.402 7.894 8.347 167,755 +0.42(+5.24%)
May 31, 2013 7.977 8.115 7.840 7.931 46,452 -0.13(-1.61%)
May 30, 2013 8.051 8.097 7.987 8.060 75,124 +0.01(+0.11%)
May 29, 2013 8.042 8.134 7.977 8.051 21,904 -0.04(-0.46%)
May 28, 2013 8.088 8.181 7.950 8.088 64,367 +0.04(+0.46%)
May 24, 2013 8.033 8.227 8.033 8.051 0 -0.02(-0.23%)
May 23, 2013 7.996 8.134 7.950 8.070 0 +0.01(+0.11%)
May 22, 2013 8.097 8.153 7.959 8.060 0 -0.06(-0.68%)
May 21, 2013 8.107 8.116 7.959 8.116 0 +0.00(+0.00%)
May 20, 2013 7.987 8.116 7.987 8.116 0 +0.07(+0.92%)
May 17, 2013 8.088 8.088 7.987 8.042 0 +0.02(+0.23%)
May 16, 2013 8.042 8.070 7.977 8.023 11,937 -0.04(-0.46%)
May 15, 2013 8.033 8.079 7.996 8.060 0 +0.20(+2.59%)
May 13, 2013 7.857 7.913 7.737 7.857 0 -0.04(-0.47%)
May 10, 2013 7.885 7.940 7.848 7.894 0 +0.05(+0.59%)
May 09, 2013 7.940 7.940 7.843 7.848 0 -0.08(-1.05%)
May 08, 2013 7.811 7.950 7.765 7.931 0 +0.09(+1.18%)
May 07, 2013 7.792 7.839 7.580 7.839 0 +0.07(+0.95%)
May 06, 2013 7.626 7.765 7.543 7.765 0 +0.22(+2.94%)
May 03, 2013 7.571 7.608 7.432 7.543 0 +0.10(+1.37%)
May 02, 2013 7.376 7.571 7.339 7.441 0 +0.13(+1.77%)
May 01, 2013 7.635 7.677 7.201 7.312 0 -0.38(-4.93%)
Apr 30, 2013 7.552 7.718 7.524 7.691 0 +0.10(+1.34%)
Apr 29, 2013 7.460 7.654 7.386 7.589 21,494 +0.18(+2.50%)
Apr 26, 2013 7.598 7.608 7.275 7.404 33,232 -0.20(-2.67%)
Apr 25, 2013 7.700 7.802 7.544 7.608 36,131 -0.09(-1.20%)
Apr 24, 2013 7.737 7.802 7.626 7.700 45,699 -0.03(-0.36%)
Apr 23, 2013 7.173 7.765 7.173 7.728 62,204 +0.68(+9.71%)
Apr 22, 2013 7.062 7.071 6.822 7.044 46,572 -0.02(-0.26%)
Apr 19, 2013 6.914 7.108 6.905 7.062 33,762 +0.14(+2.00%)
Apr 18, 2013 6.979 7.127 6.822 6.923 29,462 -0.06(-0.93%)
Apr 17, 2013 7.293 7.293 6.868 6.988 58,801 -0.33(-4.55%)
Apr 16, 2013 7.275 7.413 7.201 7.321 39,284 +0.11(+1.54%)
Apr 15, 2013 7.654 7.654 7.155 7.210 77,723 -0.55(-7.14%)
Apr 12, 2013 7.755 7.842 7.672 7.765 14,049 +0.00(+0.00%)
Apr 11, 2013 7.728 7.885 7.691 7.765 7,230 +0.00(+0.00%)
Apr 10, 2013 7.561 7.811 7.543 7.765 24,282 +0.31(+4.09%)
Apr 09, 2013 7.598 7.654 7.386 7.460 20,819 -0.09(-1.22%)
Apr 08, 2013 7.543 7.571 7.413 7.552 16,065 +0.06(+0.86%)
Apr 05, 2013 7.210 7.654 7.210 7.487 19,908 +0.04(+0.50%)
Apr 04, 2013 7.367 7.469 7.367 7.450 15,608 +0.07(+1.00%)
Apr 03, 2013 7.395 7.497 7.302 7.376 42,908 -0.02(-0.25%)
Apr 02, 2013 7.718 7.857 7.219 7.395 67,103 -0.30(-3.85%)
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.