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, 2014 9.726 9.828 9.624 9.679 329,893 -0.13(-1.33%)
Jul 30, 2014 9.865 9.977 9.726 9.809 436,179 -0.04(-0.38%)
Jul 29, 2014 9.847 9.958 9.670 9.847 221,984 -0.02(-0.19%)
Jul 28, 2014 9.912 9.995 9.847 9.865 304,544 -0.07(-0.75%)
Jul 25, 2014 10.04 10.28 9.847 9.939 302,933 -0.31(-2.99%)
Jul 24, 2014 10.12 10.27 10.03 10.25 139,956 +0.14(+1.38%)
Jul 23, 2014 10.13 10.15 10.06 10.11 76,197 +0.01(+0.09%)
Jul 22, 2014 10.10 10.15 9.995 10.10 139,087 +0.07(+0.65%)
Jul 21, 2014 10.13 10.17 9.986 10.03 65,922 -0.17(-1.64%)
Jul 18, 2014 10.07 10.31 10.07 10.20 265,739 +0.11(+1.11%)
Jul 17, 2014 10.32 10.36 10.08 10.09 119,153 -0.29(-2.78%)
Jul 16, 2014 10.40 10.44 10.32 10.38 130,387 +0.04(+0.36%)
Jul 15, 2014 10.49 10.58 10.29 10.34 95,726 -0.14(-1.33%)
Jul 14, 2014 10.42 10.51 10.30 10.48 120,862 +0.11(+1.08%)
Jul 11, 2014 10.36 10.41 10.25 10.37 284,019 -0.03(-0.27%)
Jul 10, 2014 10.35 10.73 10.34 10.39 146,308 -0.12(-1.15%)
Jul 09, 2014 10.55 10.59 10.42 10.52 396,411 +0.03(+0.27%)
Jul 08, 2014 10.64 10.64 10.49 10.49 263,363 -0.20(-1.91%)
Jul 07, 2014 10.71 10.74 10.54 10.69 184,446 -0.06(-0.52%)
Jul 03, 2014 10.49 10.75 10.75 10.75 316,175 +0.31(+2.94%)
Jul 02, 2014 10.58 10.65 10.35 10.44 475,150 -0.16(-1.49%)
Jul 01, 2014 10.40 10.68 10.37 10.60 240,392 +0.20(+1.87%)
Jun 30, 2014 10.27 10.42 10.20 10.40 153,595 +0.13(+1.27%)
Jun 27, 2014 10.24 10.39 10.20 10.27 1,364,566 -0.03(-0.27%)
Jun 26, 2014 10.40 10.40 10.21 10.30 448,522 -0.06(-0.63%)
Jun 25, 2014 10.28 10.41 10.21 10.37 1,813,263 +0.01(+0.09%)
Jun 24, 2014 10.45 10.65 10.31 10.36 775,538 -0.13(-1.24%)
Jun 23, 2014 10.51 10.65 10.43 10.49 291,598 -0.05(-0.44%)
Jun 20, 2014 10.54 10.58 10.46 10.53 745,484 -0.01(-0.09%)
Jun 19, 2014 10.50 10.59 10.41 10.54 235,143 +0.02(+0.18%)
Jun 18, 2014 10.36 10.54 10.32 10.52 167,254 +0.16(+1.52%)
Jun 17, 2014 10.63 10.68 10.35 10.37 242,785 -0.30(-2.79%)
Jun 16, 2014 10.63 10.77 10.62 10.66 221,235 +0.02(+0.17%)
Jun 13, 2014 10.78 10.78 10.61 10.65 240,212 -0.11(-1.04%)
Jun 12, 2014 10.73 10.78 10.68 10.76 133,174 +0.04(+0.35%)
Jun 11, 2014 10.68 10.75 10.59 10.72 218,721 +0.03(+0.26%)
Jun 10, 2014 10.21 10.71 10.13 10.69 744,476 +0.66(+6.57%)
Jun 06, 2014 10.03 10.12 9.940 10.03 122,542 +0.06(+0.56%)
Jun 05, 2014 9.931 10.02 9.857 9.977 140,488 +0.06(+0.56%)
Jun 04, 2014 9.866 9.931 9.847 9.921 82,870 +0.01(+0.09%)
Jun 03, 2014 9.921 10.05 9.875 9.912 146,471 -0.01(-0.09%)
Jun 02, 2014 9.875 10.04 9.717 9.921 85,193 +0.06(+0.66%)
May 30, 2014 9.838 9.921 9.745 9.857 169,303 +0.06(+0.57%)
May 29, 2014 9.884 9.884 9.764 9.801 127,962 -0.06(-0.57%)
May 28, 2014 9.884 9.921 9.773 9.857 58,246 -0.06(-0.56%)
May 27, 2014 9.727 10.03 9.594 9.912 140,735 +0.19(+1.91%)
May 23, 2014 9.754 9.727 9.727 9.727 383,360 -0.06(-0.66%)
May 22, 2014 9.847 9.866 9.689 9.792 518,739 -0.08(-0.85%)
May 21, 2014 9.847 9.940 9.671 9.875 99,057 +0.08(+0.85%)
May 20, 2014 9.727 9.894 9.628 9.792 430,483 +0.05(+0.52%)
May 19, 2014 9.689 9.847 9.662 9.741 116,566 +0.05(+0.53%)
May 16, 2014 9.569 9.699 9.560 9.689 336,161 +0.09(+0.97%)
May 15, 2014 9.689 9.707 9.541 9.597 145,286 -0.11(-1.15%)
May 14, 2014 9.829 9.847 9.652 9.708 150,338 -0.08(-0.85%)
May 13, 2014 9.977 9.977 9.699 9.792 146,992 -0.19(-1.86%)
May 12, 2014 9.847 10.10 9.847 9.977 164,325 +0.17(+1.70%)
May 09, 2014 9.560 9.810 9.560 9.810 317,355 +0.21(+2.22%)
May 08, 2014 9.792 9.792 9.541 9.597 297,817 -0.19(-1.99%)
May 07, 2014 9.699 9.792 9.606 9.792 186,816 +0.09(+0.96%)
May 06, 2014 9.894 9.986 9.699 9.699 244,010 -0.24(-2.43%)
May 05, 2014 9.968 9.996 9.931 9.940 105,134 -0.06(-0.56%)
May 02, 2014 9.977 10.13 9.949 9.996 89,576 +0.02(+0.19%)
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.