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, 2015 12.97 13.09 12.85 13.00 112,325 +0.08(+0.65%)
Jul 30, 2015 12.91 12.99 12.73 12.92 125,559 +0.05(+0.36%)
Jul 29, 2015 12.74 12.91 12.65 12.87 111,981 +0.15(+1.17%)
Jul 28, 2015 12.77 12.77 12.57 12.72 81,422 +0.03(+0.22%)
Jul 27, 2015 12.75 12.76 12.61 12.70 222,500 -0.14(-1.09%)
Jul 24, 2015 12.65 12.88 12.65 12.84 224,265 +0.09(+0.73%)
Jul 23, 2015 13.09 13.09 12.53 12.74 260,634 -0.31(-2.36%)
Jul 22, 2015 12.97 13.15 12.97 13.05 59,506 +0.08(+0.65%)
Jul 21, 2015 12.98 13.22 12.91 12.97 65,916 +0.04(+0.29%)
Jul 20, 2015 12.99 12.99 12.83 12.93 45,762 -0.04(-0.29%)
Jul 17, 2015 13.19 13.13 12.85 12.97 118,134 -0.17(-1.28%)
Jul 16, 2015 13.06 13.27 13.02 13.13 139,423 +0.11(+0.86%)
Jul 15, 2015 12.87 13.02 12.74 13.02 105,437 +0.16(+1.23%)
Jul 14, 2015 12.86 12.91 12.69 12.86 75,370 +0.04(+0.29%)
Jul 13, 2015 12.74 12.85 12.72 12.83 190,812 +0.14(+1.10%)
Jul 10, 2015 12.63 12.73 12.58 12.69 189,126 +0.19(+1.49%)
Jul 09, 2015 12.52 12.58 12.38 12.50 102,283 +0.17(+1.36%)
Jul 08, 2015 12.25 12.36 12.19 12.33 125,987 -0.03(-0.23%)
Jul 07, 2015 12.52 12.52 12.21 12.36 174,142 -0.18(-1.41%)
Jul 06, 2015 12.51 12.58 12.39 12.54 120,103 +0.03(+0.22%)
Jul 02, 2015 12.73 12.51 12.51 12.51 124,030 -0.21(-1.61%)
Jul 01, 2015 12.71 12.80 12.59 12.71 134,210 +0.11(+0.89%)
Jun 30, 2015 12.79 12.82 12.54 12.60 112,442 -0.01(-0.07%)
Jun 29, 2015 12.85 12.87 12.60 12.61 270,663 -0.23(-1.82%)
Jun 26, 2015 12.95 13.04 12.82 12.85 1,150,578 -0.10(-0.79%)
Jun 25, 2015 12.99 13.00 12.84 12.95 134,503 +0.07(+0.58%)
Jun 24, 2015 12.98 13.02 12.80 12.87 148,728 -0.09(-0.72%)
Jun 23, 2015 12.84 12.99 12.84 12.97 158,205 +0.17(+1.31%)
Jun 22, 2015 12.79 12.83 12.69 12.80 106,250 +0.16(+1.25%)
Jun 19, 2015 12.60 12.72 12.50 12.64 296,299 +0.09(+0.74%)
Jun 18, 2015 12.42 12.61 12.37 12.55 123,134 +0.24(+1.97%)
Jun 17, 2015 12.38 12.54 12.29 12.30 119,231 +0.00(+0.00%)
Jun 16, 2015 12.28 12.38 12.22 12.30 282,624 +0.05(+0.38%)
Jun 15, 2015 12.21 12.28 12.05 12.26 109,094 +0.04(+0.31%)
Jun 12, 2015 12.21 12.25 12.08 12.22 64,275 +0.00(+0.00%)
Jun 11, 2015 12.41 12.45 12.15 12.22 81,594 -0.14(-1.13%)
Jun 10, 2015 12.25 12.42 12.15 12.36 171,850 +0.25(+2.08%)
Jun 09, 2015 12.02 12.12 11.95 12.11 96,180 +0.16(+1.33%)
Jun 08, 2015 12.14 12.15 11.94 11.95 118,223 -0.17(-1.38%)
Jun 05, 2015 12.14 12.22 11.99 12.12 113,309 +0.01(+0.08%)
Jun 04, 2015 12.02 12.18 11.86 12.11 210,281 -0.01(-0.08%)
Jun 03, 2015 11.82 12.12 11.81 12.12 186,848 +0.34(+2.93%)
Jun 02, 2015 11.61 11.97 11.61 11.77 155,220 +0.10(+0.88%)
Jun 01, 2015 11.65 11.68 11.48 11.67 217,213 +0.13(+1.13%)
May 29, 2015 11.64 11.67 11.49 11.54 100,922 -0.16(-1.35%)
May 28, 2015 11.63 11.72 11.57 11.70 88,763 -0.01(-0.08%)
May 27, 2015 11.64 11.78 11.53 11.71 131,083 +0.12(+1.05%)
May 26, 2015 11.71 11.87 11.52 11.59 56,105 -0.20(-1.66%)
May 22, 2015 11.94 11.78 11.78 11.78 44,018 -0.14(-1.17%)
May 21, 2015 11.90 12.02 11.88 11.92 112,396 +0.02(+0.16%)
May 20, 2015 11.83 11.91 11.74 11.90 80,151 +0.07(+0.63%)
May 19, 2015 11.72 11.85 11.71 11.83 47,759 +0.05(+0.39%)
May 18, 2015 11.57 11.87 11.57 11.78 55,757 +0.17(+1.44%)
May 15, 2015 11.70 11.73 11.49 11.61 60,528 -0.09(-0.80%)
May 14, 2015 11.59 11.73 11.58 11.71 48,302 +0.16(+1.37%)
May 13, 2015 11.54 11.64 11.42 11.55 59,563 -0.08(-0.72%)
May 12, 2015 11.43 11.64 11.34 11.63 57,695 +0.11(+0.97%)
May 11, 2015 11.46 11.64 11.46 11.52 35,258 +0.03(+0.24%)
May 08, 2015 11.77 11.77 11.45 11.49 68,190 -0.13(-1.12%)
May 07, 2015 11.41 11.75 11.40 11.62 216,323 +0.17(+1.46%)
May 06, 2015 11.33 11.48 11.28 11.46 78,004 +0.17(+1.49%)
May 05, 2015 11.36 11.50 11.25 11.29 70,852 -0.11(-0.98%)
May 04, 2015 11.33 11.45 11.18 11.40 85,799 +0.04(+0.33%)
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.