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, 2013 9.254 9.347 9.124 9.124 0 -0.06(-0.70%)
Jul 30, 2013 8.717 9.522 8.717 9.189 0 +0.50(+5.75%)
Jul 29, 2013 8.791 8.902 8.606 8.689 0 -0.12(-1.37%)
Jul 26, 2013 8.847 8.902 8.754 8.810 0 -0.15(-1.65%)
Jul 25, 2013 8.773 9.208 8.689 8.958 0 +0.19(+2.22%)
Jul 24, 2013 8.847 8.939 8.560 8.764 0 -0.11(-1.25%)
Jul 23, 2013 9.171 9.171 8.810 8.875 0 -0.39(-4.20%)
Jul 22, 2013 9.300 9.356 9.245 9.263 0 -0.10(-1.09%)
Jul 19, 2013 9.439 9.467 9.337 9.365 0 -0.09(-0.98%)
Jul 18, 2013 9.384 9.578 9.384 9.458 0 +0.17(+1.79%)
Jul 17, 2013 9.300 9.402 9.161 9.291 135,491 +0.07(+0.80%)
Jul 16, 2013 9.217 9.254 9.097 9.217 0 +0.01(+0.10%)
Jul 15, 2013 8.995 9.328 8.912 9.208 0 +0.25(+2.79%)
Jul 12, 2013 8.717 9.023 8.717 8.958 0 +0.25(+2.87%)
Jul 11, 2013 8.329 8.754 8.292 8.708 0 +0.17(+1.95%)
Jul 10, 2013 8.421 8.560 8.329 8.541 0 +0.12(+1.43%)
Jul 09, 2013 8.421 8.467 8.384 8.421 0 +0.04(+0.44%)
Jul 08, 2013 8.421 8.467 8.347 8.384 0 -0.04(-0.44%)
Jul 05, 2013 8.329 8.430 8.264 8.421 0 +0.26(+3.17%)
Jul 03, 2013 8.097 8.218 8.088 8.162 0 +0.02(+0.23%)
Jul 02, 2013 8.097 8.153 8.023 8.143 0 +0.04(+0.46%)
Jul 01, 2013 8.032 8.273 8.023 8.106 0 +0.07(+0.92%)
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%)
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.