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 (%)
Jul 29, 2005 30.30 30.87 30.30 30.45 23,411 +0.15(+0.48%)
Jul 28, 2005 29.90 30.30 29.84 30.30 2,697 +0.25(+0.82%)
Jul 27, 2005 29.84 30.07 29.84 30.06 3,473 +0.14(+0.46%)
Jul 26, 2005 30.39 30.60 29.90 29.92 4,649 -0.46(-1.52%)
Jul 25, 2005 30.16 30.70 30.16 30.39 8,860 +0.23(+0.75%)
Jul 22, 2005 30.34 30.34 29.98 30.16 12,549 +0.18(+0.61%)
Jul 21, 2005 29.67 30.20 29.67 29.98 33,024 +0.05(+0.18%)
Jul 20, 2005 29.54 29.92 29.53 29.92 7,083 -0.03(-0.09%)
Jul 19, 2005 29.52 30.00 29.52 29.95 935 +0.20(+0.67%)
Jul 18, 2005 29.75 29.75 29.75 29.75 220 +0.07(+0.24%)
Jul 15, 2005 30.26 30.26 29.52 29.68 7,877 +0.06(+0.21%)
Jul 14, 2005 29.75 29.83 29.52 29.61 20,633 +0.09(+0.31%)
Jul 13, 2005 29.75 29.75 29.52 29.52 1,651 -0.31(-1.04%)
Jul 12, 2005 29.58 29.98 29.52 29.83 19,138 +0.03(+0.09%)
Jul 11, 2005 29.61 29.81 29.57 29.80 6,054 +0.10(+0.33%)
Jul 08, 2005 29.80 29.84 29.52 29.71 5,856 -0.09(-0.30%)
Jul 07, 2005 29.52 29.80 29.52 29.80 5,976 -0.00(-0.00%)
Jul 06, 2005 29.84 29.84 29.57 29.80 3,201 +0.00(+0.00%)
Jul 05, 2005 29.59 29.97 29.59 29.80 3,302 -0.05(-0.15%)
Jul 01, 2005 29.53 29.84 29.53 29.84 880 +0.00(+0.00%)
Jun 30, 2005 29.52 29.84 29.52 29.84 6,007 +0.02(+0.06%)
Jun 29, 2005 29.98 29.98 29.61 29.82 5,123 -0.04(-0.12%)
Jun 28, 2005 29.98 29.98 29.52 29.86 31,039 +0.06(+0.21%)
Jun 27, 2005 29.71 29.88 29.66 29.80 47,115 +0.05(+0.15%)
Jun 24, 2005 29.71 29.87 29.61 29.75 35,815 +0.08(+0.28%)
Jun 23, 2005 29.89 29.98 29.57 29.67 22,016 -0.17(-0.58%)
Jun 22, 2005 29.78 29.97 29.71 29.84 54,347 +0.06(+0.21%)
Jun 21, 2005 30.02 31.08 29.40 29.78 349,339 -2.02(-6.34%)
Jun 20, 2005 31.79 31.96 31.79 31.79 493 -0.27(-0.83%)
Jun 17, 2005 32.48 32.48 32.06 32.06 918 -0.64(-1.97%)
Jun 16, 2005 31.79 32.70 31.79 32.70 5,173 +0.45(+1.41%)
Jun 15, 2005 32.25 32.25 32.25 32.25 293 -0.01(-0.03%)
Jun 14, 2005 32.25 32.41 31.90 32.26 2,240 -0.41(-1.25%)
Jun 13, 2005 31.79 32.67 31.79 32.67 3,078 +1.25(+3.99%)
Jun 10, 2005 32.98 32.98 31.39 31.41 1,871 -0.93(-2.87%)
Jun 09, 2005 31.81 32.34 31.79 32.34 1,613 +0.53(+1.66%)
Jun 08, 2005 32.69 32.69 31.81 31.81 550 -0.84(-2.56%)
Jun 07, 2005 32.66 32.66 32.65 32.65 636 -0.04(-0.13%)
Jun 06, 2005 32.69 32.69 32.69 32.69 110 +0.44(+1.37%)
Jun 03, 2005 32.25 32.25 32.25 32.25 746 -0.02(-0.06%)
Jun 02, 2005 32.37 32.37 32.27 32.27 1,025 -0.41(-1.25%)
Jun 01, 2005 32.68 32.68 32.68 32.68 110 -0.19(-0.58%)
May 31, 2005 32.87 32.87 32.87 32.87 0 +0.00(+0.00%)
May 27, 2005 32.87 32.87 32.87 32.87 0 +0.00(+0.00%)
May 26, 2005 32.27 32.87 32.27 32.87 1,158 -0.28(-0.85%)
May 25, 2005 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
May 24, 2005 32.70 33.15 32.70 33.15 990 +0.41(+1.25%)
May 23, 2005 32.93 33.16 32.74 32.74 1,772 -1.09(-3.22%)
May 20, 2005 33.83 33.83 33.83 33.83 1,926 +0.44(+1.31%)
May 19, 2005 33.61 33.74 32.84 33.39 1,383 -0.81(-2.36%)
May 18, 2005 34.07 34.20 32.93 34.20 1,100 -0.12(-0.34%)
May 17, 2005 34.34 34.34 32.70 34.32 682 -0.03(-0.08%)
May 16, 2005 34.35 34.35 34.35 34.35 0 +0.00(+0.00%)
May 13, 2005 34.35 34.35 34.35 34.35 110 +0.74(+2.19%)
May 12, 2005 33.61 33.61 33.61 33.61 110 +0.91(+2.78%)
May 11, 2005 32.95 32.95 32.30 32.70 1,774 +0.00(+0.00%)
May 10, 2005 32.70 32.70 32.70 32.70 758 +0.00(+0.00%)
May 09, 2005 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
May 06, 2005 32.73 32.73 32.70 32.70 1,234 -0.37(-1.13%)
May 05, 2005 34.16 34.16 32.70 33.08 8,511 -1.44(-4.18%)
May 04, 2005 34.16 34.52 34.16 34.52 2,311 -1.34(-3.72%)
May 03, 2005 35.87 35.87 35.43 35.86 385 -0.03(-0.08%)
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.