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, 2009 6.204 6.450 6.204 6.350 301,027 +0.09(+1.45%)
Jul 30, 2009 6.223 6.350 6.150 6.259 2,132,807 -0.38(-5.75%)
Jul 29, 2009 7.067 7.131 6.450 6.641 72,570 -0.49(-6.88%)
Jul 28, 2009 7.358 7.885 6.968 7.131 36,798 -1.04(-12.78%)
Jul 27, 2009 7.776 8.294 7.776 8.176 25,538 -0.02(-0.22%)
Jul 24, 2009 8.267 8.267 7.540 8.194 31,275 -0.14(-1.64%)
Jul 23, 2009 8.148 8.530 7.649 8.330 32,059 +0.14(+1.66%)
Jul 22, 2009 8.130 8.221 7.731 8.194 11,556 +0.16(+2.04%)
Jul 21, 2009 8.020 8.030 7.967 8.030 3,219 -0.07(-0.90%)
Jul 20, 2009 8.167 8.167 7.758 8.103 15,814 +0.02(+0.22%)
Jul 17, 2009 8.248 8.530 7.558 8.085 50,512 -0.13(-1.55%)
Jul 16, 2009 7.976 8.412 7.676 8.212 45,732 +0.15(+1.92%)
Jul 15, 2009 7.494 8.085 7.431 8.058 31,583 +0.74(+10.05%)
Jul 14, 2009 6.641 7.331 6.641 7.322 18,309 +0.68(+10.26%)
Jul 13, 2009 6.631 6.704 6.359 6.641 39,445 +0.03(+0.41%)
Jul 10, 2009 6.423 6.695 6.341 6.613 10,799 +0.15(+2.39%)
Jul 09, 2009 6.468 6.822 5.986 6.459 34,790 +0.07(+1.14%)
Jul 08, 2009 6.477 6.700 5.905 6.386 41,653 -0.05(-0.85%)
Jul 07, 2009 6.750 6.995 6.413 6.441 48,546 -0.48(-6.96%)
Jul 06, 2009 6.968 7.086 6.813 6.922 14,361 -0.06(-0.91%)
Jul 02, 2009 6.722 7.231 6.722 6.986 19,736 +0.12(+1.72%)
Jul 01, 2009 6.831 7.358 6.759 6.868 30,167 +0.13(+1.89%)
Jun 30, 2009 7.176 7.558 6.740 6.740 36,849 -0.41(-5.72%)
Jun 29, 2009 7.149 7.204 6.659 7.149 27,638 +0.00(+0.00%)
Jun 26, 2009 7.104 7.440 6.650 7.149 283,495 -0.04(-0.51%)
Jun 25, 2009 7.313 7.589 6.963 7.186 39,098 -0.30(-4.00%)
Jun 24, 2009 7.494 7.721 7.285 7.485 12,515 +0.08(+1.10%)
Jun 23, 2009 7.376 7.722 7.304 7.404 18,377 +0.14(+1.88%)
Jun 22, 2009 7.921 7.921 7.267 7.267 37,414 -0.72(-8.99%)
Jun 19, 2009 8.058 8.167 7.758 7.985 45,555 -0.07(-0.90%)
Jun 18, 2009 8.167 8.439 7.785 8.058 39,947 -0.10(-1.22%)
Jun 17, 2009 8.176 8.439 8.112 8.158 17,053 +0.00(+0.00%)
Jun 16, 2009 8.439 8.721 8.113 8.158 19,578 +0.02(+0.22%)
Jun 15, 2009 8.721 8.721 8.031 8.139 25,544 -0.56(-6.47%)
Jun 12, 2009 8.675 8.982 8.585 8.703 20,140 -0.05(-0.52%)
Jun 11, 2009 8.939 8.984 8.657 8.748 25,937 -0.13(-1.43%)
Jun 10, 2009 9.075 9.075 8.439 8.875 25,620 -0.06(-0.71%)
Jun 09, 2009 8.793 9.257 8.793 8.939 28,173 +0.24(+2.71%)
Jun 08, 2009 8.912 9.275 8.630 8.703 25,572 -0.01(-0.10%)
Jun 05, 2009 8.912 9.284 8.594 8.712 56,797 -0.13(-1.44%)
Jun 04, 2009 8.684 8.939 8.648 8.839 18,909 +0.22(+2.53%)
Jun 03, 2009 8.557 8.721 8.312 8.621 13,677 -0.01(-0.11%)
Jun 02, 2009 8.639 8.793 8.176 8.630 24,890 -0.08(-0.94%)
Jun 01, 2009 8.385 8.712 8.185 8.712 18,488 +0.50(+6.08%)
May 29, 2009 8.357 8.585 7.949 8.212 80,354 -0.08(-0.99%)
May 28, 2009 8.357 8.648 8.203 8.294 61,188 +0.06(+0.77%)
May 27, 2009 9.193 9.193 8.221 8.230 26,903 -1.03(-11.09%)
May 26, 2009 8.721 9.266 8.721 9.257 17,854 +0.85(+10.16%)
May 22, 2009 8.566 8.566 8.239 8.403 24,232 +0.12(+1.43%)
May 21, 2009 8.875 9.084 8.203 8.285 30,686 -0.71(-7.88%)
May 20, 2009 9.547 10.15 8.857 8.993 63,007 -0.43(-4.53%)
May 19, 2009 9.983 10.28 9.366 9.420 28,475 -0.84(-8.23%)
May 18, 2009 9.152 10.36 9.152 10.27 19,506 +1.10(+11.99%)
May 15, 2009 9.802 9.983 9.157 9.166 33,943 -0.49(-5.08%)
May 14, 2009 9.638 10.35 9.538 9.656 12,024 +0.11(+1.14%)
May 13, 2009 9.793 10.10 9.538 9.547 25,096 -0.40(-4.02%)
May 12, 2009 10.04 10.64 9.947 9.947 12,691 -0.64(-6.09%)
May 11, 2009 11.46 11.46 10.03 10.59 22,927 -0.29(-2.67%)
May 08, 2009 10.23 10.96 9.620 10.88 19,966 +0.86(+8.61%)
May 07, 2009 10.27 10.40 9.538 10.02 19,832 +0.25(+2.51%)
May 06, 2009 10.01 10.85 9.593 9.775 12,876 -0.15(-1.47%)
May 05, 2009 10.46 10.90 9.638 9.920 26,779 -0.66(-6.27%)
May 04, 2009 10.24 10.59 9.874 10.58 15,424 +0.84(+8.57%)
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.