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, 2011 5.664 6.003 5.664 5.976 27,830 +0.19(+3.32%)
Jul 28, 2011 5.655 5.783 5.582 5.783 41,103 +0.15(+2.60%)
Jul 27, 2011 5.820 5.930 5.582 5.637 76,821 -0.19(-3.30%)
Jul 26, 2011 5.948 6.012 5.820 5.829 56,300 -0.10(-1.70%)
Jul 25, 2011 5.857 6.003 5.857 5.930 34,913 -0.02(-0.31%)
Jul 22, 2011 6.049 6.177 5.683 5.948 44,896 -0.22(-3.56%)
Jul 21, 2011 6.040 6.223 6.040 6.168 54,434 +0.17(+2.90%)
Jul 20, 2011 6.213 6.213 5.966 5.994 35,387 -0.20(-3.25%)
Jul 19, 2011 6.003 6.268 5.847 6.195 63,510 +0.25(+4.15%)
Jul 18, 2011 6.259 6.314 5.847 5.948 37,983 -0.32(-5.11%)
Jul 15, 2011 5.976 6.332 5.957 6.268 64,540 +0.30(+5.06%)
Jul 14, 2011 5.948 6.021 5.930 5.966 39,996 +0.05(+0.77%)
Jul 13, 2011 5.902 6.259 5.829 5.921 34,893 +0.07(+1.25%)
Jul 12, 2011 5.847 6.058 5.847 5.847 30,153 +0.01(+0.16%)
Jul 11, 2011 6.113 6.114 5.829 5.838 43,939 -0.34(-5.48%)
Jul 08, 2011 6.223 6.314 6.058 6.177 32,364 -0.14(-2.17%)
Jul 07, 2011 6.268 6.406 6.229 6.314 67,961 +0.09(+1.47%)
Jul 06, 2011 6.021 6.296 6.021 6.223 46,116 +0.18(+3.03%)
Jul 05, 2011 6.296 6.296 5.884 6.040 54,940 -0.27(-4.35%)
Jul 01, 2011 6.360 6.451 6.296 6.314 102,544 -0.02(-0.29%)
Jun 30, 2011 6.223 6.442 6.186 6.332 120,465 +0.13(+2.07%)
Jun 29, 2011 6.351 6.369 6.067 6.204 38,753 -0.11(-1.74%)
Jun 28, 2011 6.159 6.369 6.133 6.314 70,877 +0.19(+3.14%)
Jun 27, 2011 5.911 6.186 5.820 6.122 94,929 +0.29(+5.02%)
Jun 24, 2011 5.829 5.930 5.747 5.829 470,947 +0.03(+0.47%)
Jun 23, 2011 5.710 5.857 5.710 5.802 63,595 +0.04(+0.64%)
Jun 22, 2011 5.939 5.976 5.747 5.765 49,572 -0.20(-3.37%)
Jun 21, 2011 5.829 5.994 5.783 5.966 51,796 +0.17(+3.00%)
Jun 20, 2011 5.783 5.866 5.683 5.793 47,312 +0.08(+1.44%)
Jun 17, 2011 5.875 5.902 5.692 5.710 132,589 -0.12(-2.04%)
Jun 16, 2011 5.765 6.012 5.765 5.829 99,014 +0.05(+0.95%)
Jun 15, 2011 5.820 5.902 5.728 5.774 69,073 -0.11(-1.87%)
Jun 14, 2011 5.664 5.902 5.637 5.884 37,747 +0.27(+4.89%)
Jun 13, 2011 5.500 5.674 5.500 5.609 49,010 +0.13(+2.34%)
Jun 10, 2011 5.573 5.637 5.481 5.481 33,639 -0.12(-2.12%)
Jun 09, 2011 5.746 5.746 5.573 5.600 29,874 -0.11(-1.92%)
Jun 08, 2011 5.856 5.911 5.710 5.710 50,581 -0.18(-3.10%)
Jun 07, 2011 5.929 6.011 5.874 5.892 55,532 +0.02(+0.31%)
Jun 06, 2011 5.938 6.048 5.819 5.874 78,796 -0.08(-1.38%)
Jun 03, 2011 5.892 6.240 5.892 5.956 72,603 +0.02(+0.31%)
May 24, 2011 5.746 6.130 5.691 5.938 173,887 +0.30(+5.35%)
May 23, 2011 5.244 5.710 5.244 5.637 137,390 +0.35(+6.56%)
May 20, 2011 5.271 5.436 5.230 5.290 80,188 -0.02(-0.34%)
May 19, 2011 5.262 5.335 5.189 5.308 51,003 +0.07(+1.40%)
May 18, 2011 5.125 5.253 5.070 5.235 116,716 +0.12(+2.32%)
May 17, 2011 5.061 5.253 5.061 5.116 31,107 +0.02(+0.36%)
May 16, 2011 5.198 5.299 5.098 5.098 87,470 -0.10(-1.93%)
May 13, 2011 5.427 5.427 5.116 5.198 61,892 -0.22(-4.05%)
May 12, 2011 5.280 5.417 5.207 5.417 31,576 +0.10(+1.89%)
May 11, 2011 5.253 5.390 5.152 5.317 52,452 +0.06(+1.22%)
May 10, 2011 5.143 5.308 5.089 5.253 65,695 +0.12(+2.31%)
May 09, 2011 5.116 5.189 5.070 5.134 142,509 +0.00(+0.00%)
May 06, 2011 5.317 5.344 5.061 5.134 65,672 -0.12(-2.26%)
May 05, 2011 5.280 5.481 5.226 5.253 66,174 -0.04(-0.69%)
May 04, 2011 5.344 5.454 5.280 5.290 48,687 -0.05(-0.86%)
May 03, 2011 5.427 5.518 5.271 5.335 55,906 -0.09(-1.68%)
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.