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 31, 2007 15.43 15.43 15.27 15.37 2,311 +0.11(+0.71%)
Jul 30, 2007 15.31 15.49 15.26 15.26 29,953 -0.05(-0.36%)
Jul 27, 2007 15.73 15.73 15.18 15.32 31,760 -0.40(-2.54%)
Jul 26, 2007 15.85 15.85 15.72 15.72 4,697 -0.09(-0.57%)
Jul 25, 2007 15.80 15.88 15.78 15.81 6,566 +0.04(+0.23%)
Jul 24, 2007 15.62 15.90 15.18 15.77 7,925 -0.03(-0.17%)
Jul 23, 2007 16.14 16.14 15.64 15.80 3,958 -0.15(-0.91%)
Jul 20, 2007 16.17 16.17 15.94 15.94 12,139 -0.26(-1.63%)
Jul 19, 2007 16.23 16.24 16.18 16.21 1,981 +0.03(+0.17%)
Jul 18, 2007 16.22 16.23 16.17 16.18 4,403 -0.08(-0.50%)
Jul 17, 2007 16.34 16.41 16.26 16.26 1,651 +0.05(+0.28%)
Jul 16, 2007 16.40 16.52 16.20 16.22 34,005 -0.17(-1.05%)
Jul 13, 2007 16.29 16.48 16.29 16.39 5,338 +0.18(+1.12%)
Jul 12, 2007 16.23 16.41 16.18 16.21 9,989 -0.01(-0.06%)
Jul 11, 2007 16.45 16.51 16.08 16.22 10,863 -0.39(-2.35%)
Jul 10, 2007 16.42 16.62 16.30 16.61 10,587 +0.19(+1.16%)
Jul 09, 2007 16.32 16.64 16.32 16.42 27,817 -0.05(-0.28%)
Jul 06, 2007 16.35 16.82 16.35 16.46 5,669 +0.18(+1.12%)
Jul 05, 2007 16.13 16.31 16.12 16.28 1,816 +0.12(+0.73%)
Jul 03, 2007 16.17 16.33 16.02 16.16 5,279 -0.10(-0.61%)
Jul 02, 2007 16.78 16.78 16.12 16.26 15,163 -0.17(-1.05%)
Jun 29, 2007 17.26 17.26 16.37 16.43 22,441 -0.45(-2.64%)
Jun 28, 2007 17.26 17.77 16.88 16.88 25,824 -0.32(-1.85%)
Jun 27, 2007 16.57 17.20 16.57 17.20 10,066 +0.39(+2.32%)
Jun 26, 2007 16.55 16.81 16.43 16.81 13,749 +0.21(+1.26%)
Jun 25, 2007 16.55 16.60 16.04 16.60 44,868 -0.13(-0.76%)
Jun 22, 2007 15.70 16.72 15.54 16.72 1,063,533 +0.93(+5.87%)
Jun 21, 2007 15.72 15.97 15.58 15.80 36,751 -0.04(-0.23%)
Jun 20, 2007 16.05 16.05 15.66 15.83 15,631 -0.20(-1.25%)
Jun 19, 2007 15.74 16.03 15.65 16.03 11,998 +0.21(+1.32%)
Jun 18, 2007 16.00 16.00 15.62 15.82 10,677 -0.14(-0.85%)
Jun 15, 2007 15.64 16.08 15.52 15.96 55,040 +0.67(+4.40%)
Jun 14, 2007 15.38 15.40 15.17 15.29 13,429 -0.11(-0.71%)
Jun 13, 2007 15.45 15.45 15.14 15.40 22,456 +0.26(+1.74%)
Jun 12, 2007 15.15 15.78 15.08 15.13 14,090 -0.10(-0.66%)
Jun 11, 2007 15.69 15.69 15.08 15.23 108,563 -0.53(-3.34%)
Jun 08, 2007 14.99 15.99 14.99 15.76 43,845 +0.68(+4.52%)
Jun 07, 2007 14.99 15.24 14.99 15.08 13,243 +0.12(+0.79%)
Jun 06, 2007 14.99 15.18 14.88 14.96 10,270 -0.05(-0.30%)
Jun 05, 2007 15.31 15.40 14.87 15.01 45,537 -0.40(-2.59%)
Jun 04, 2007 15.38 15.41 15.32 15.41 10,353 +0.04(+0.24%)
Jun 01, 2007 15.67 15.73 15.33 15.37 11,118 -0.14(-0.88%)
May 31, 2007 15.45 15.51 15.26 15.51 24,682 +0.06(+0.41%)
May 30, 2007 15.27 15.49 15.03 15.44 8,223 +0.04(+0.24%)
May 29, 2007 15.44 15.44 14.94 15.41 10,053 +0.05(+0.30%)
May 25, 2007 15.14 15.42 14.99 15.36 4,741 +0.25(+1.68%)
May 24, 2007 15.30 15.30 14.85 15.11 47,279 -0.19(-1.25%)
May 23, 2007 15.40 15.49 15.14 15.30 25,291 -0.20(-1.29%)
May 22, 2007 15.26 15.78 15.26 15.50 11,033 +0.30(+1.97%)
May 21, 2007 14.99 16.30 14.99 15.20 23,121 +0.18(+1.21%)
May 18, 2007 15.27 15.47 14.83 15.02 79,066 -0.17(-1.14%)
May 17, 2007 14.83 15.42 14.83 15.19 19,278 +0.38(+2.58%)
May 16, 2007 15.09 15.44 14.75 14.81 43,226 -0.26(-1.75%)
May 15, 2007 15.27 15.29 15.03 15.07 35,297 -0.23(-1.48%)
May 14, 2007 15.42 15.43 15.22 15.30 23,454 -0.15(-0.94%)
May 11, 2007 15.43 15.44 15.35 15.44 13,747 +0.00(+0.00%)
May 10, 2007 15.96 16.17 15.40 15.44 51,921 -0.69(-4.28%)
May 09, 2007 15.73 16.13 15.72 16.13 24,362 +0.37(+2.36%)
May 08, 2007 16.01 16.05 15.76 15.76 38,500 -0.27(-1.70%)
May 07, 2007 16.70 16.72 16.03 16.03 10,911 +0.12(+0.74%)
May 04, 2007 16.08 16.34 15.88 15.92 20,934 -0.15(-0.91%)
May 03, 2007 16.40 16.40 16.00 16.06 7,157 -0.05(-0.28%)
May 02, 2007 16.08 16.71 16.00 16.11 13,230 -0.25(-1.55%)
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.