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 (%)
Aug 31, 2017 23.38 23.40 23.15 23.21 209,360 -0.02(-0.08%)
Aug 30, 2017 23.07 23.28 23.07 23.23 144,122 +0.10(+0.45%)
Aug 29, 2017 23.16 23.24 23.03 23.12 218,548 -0.33(-1.42%)
Aug 28, 2017 23.65 23.67 23.28 23.45 226,747 -0.15(-0.64%)
Aug 25, 2017 23.52 23.66 23.29 23.61 147,909 +0.13(+0.57%)
Aug 24, 2017 23.28 23.48 23.10 23.47 235,050 +0.27(+1.19%)
Aug 23, 2017 23.13 23.38 23.08 23.20 191,307 -0.13(-0.57%)
Aug 22, 2017 23.23 23.33 23.07 23.33 114,851 +0.29(+1.28%)
Aug 21, 2017 22.95 23.07 22.79 23.04 136,309 +0.03(+0.12%)
Aug 18, 2017 22.68 23.04 22.65 23.01 176,192 +0.15(+0.66%)
Aug 17, 2017 23.35 23.49 22.82 22.86 326,914 -0.43(-1.83%)
Aug 16, 2017 23.47 23.67 23.26 23.28 315,426 -0.14(-0.61%)
Aug 15, 2017 23.89 23.89 23.41 23.43 194,354 -0.30(-1.28%)
Aug 14, 2017 23.05 23.81 23.05 23.73 540,657 +1.03(+4.56%)
Aug 11, 2017 23.23 23.37 22.69 22.70 365,371 -0.44(-1.89%)
Aug 10, 2017 23.42 23.71 23.11 23.13 242,963 -0.42(-1.77%)
Aug 09, 2017 23.74 23.88 23.53 23.55 190,381 -0.41(-1.70%)
Aug 08, 2017 24.29 24.64 23.96 23.96 234,669 -0.37(-1.52%)
Aug 07, 2017 24.33 24.47 24.21 24.33 181,830 +0.00(+0.00%)
Aug 04, 2017 24.14 24.53 24.04 24.33 324,390 +0.34(+1.42%)
Aug 03, 2017 24.00 24.06 23.86 23.99 141,838 -0.07(-0.28%)
Aug 02, 2017 24.04 24.15 23.83 24.05 168,756 +0.01(+0.04%)
Aug 01, 2017 23.84 24.04 23.63 24.04 209,929 +0.34(+1.44%)
Jul 31, 2017 23.66 23.80 23.50 23.70 139,510 +0.15(+0.64%)
Jul 28, 2017 23.73 23.90 23.50 23.55 312,671 -0.19(-0.80%)
Jul 27, 2017 23.63 23.86 23.49 23.74 342,039 +0.17(+0.72%)
Jul 26, 2017 24.70 24.70 23.42 23.57 333,868 -0.36(-1.51%)
Jul 25, 2017 23.95 24.13 23.83 23.93 282,999 +0.15(+0.64%)
Jul 24, 2017 23.56 23.90 23.26 23.78 165,567 +0.20(+0.84%)
Jul 21, 2017 23.78 23.80 23.47 23.58 301,091 +0.04(+0.16%)
Jul 20, 2017 23.50 23.68 23.29 23.54 148,955 +0.08(+0.32%)
Jul 19, 2017 23.48 23.80 23.30 23.46 201,073 +0.06(+0.24%)
Jul 18, 2017 23.45 23.61 23.27 23.41 87,218 -0.12(-0.52%)
Jul 17, 2017 23.63 23.80 23.43 23.53 150,791 -0.16(-0.68%)
Jul 14, 2017 23.60 23.80 23.45 23.69 187,860 -0.09(-0.36%)
Jul 13, 2017 23.81 23.99 23.63 23.78 100,532 -0.06(-0.24%)
Jul 12, 2017 23.66 23.94 23.54 23.83 171,036 +0.23(+0.96%)
Jul 11, 2017 23.79 23.93 23.52 23.61 272,557 -0.10(-0.44%)
Jul 10, 2017 23.85 24.05 23.63 23.71 263,333 -0.20(-0.83%)
Jul 07, 2017 23.66 23.95 23.53 23.91 152,550 +0.37(+1.57%)
Jul 06, 2017 23.54 23.95 23.43 23.54 242,684 -0.36(-1.51%)
Jul 05, 2017 24.10 24.10 23.62 23.90 166,740 -0.23(-0.94%)
Jul 03, 2017 23.70 24.26 23.69 24.13 163,988 +0.55(+2.33%)
Jun 30, 2017 23.81 23.99 23.44 23.58 177,265 -0.16(-0.68%)
Jun 29, 2017 23.81 23.90 23.34 23.74 198,349 +0.26(+1.09%)
Jun 28, 2017 23.06 23.53 23.04 23.48 256,359 +0.53(+2.31%)
Jun 27, 2017 22.99 23.22 22.89 22.95 292,475 +0.07(+0.29%)
Jun 26, 2017 23.04 23.15 22.76 22.89 127,803 -0.08(-0.33%)
Jun 23, 2017 23.29 22.89 22.96 832,834 -0.15(-0.66%)
Jun 22, 2017 23.14 23.22 22.88 23.11 188,989 -0.09(-0.37%)
Jun 21, 2017 23.69 23.69 23.14 23.20 174,804 -0.46(-1.96%)
Jun 20, 2017 23.71 23.81 23.54 23.66 336,403 -0.14(-0.60%)
Jun 19, 2017 23.79 24.03 23.68 23.81 249,618 +0.09(+0.40%)
Jun 16, 2017 23.67 23.93 23.54 23.71 600,723 -0.15(-0.64%)
Jun 15, 2017 23.69 24.19 23.69 23.86 163,899 -0.09(-0.40%)
Jun 14, 2017 23.89 23.98 23.54 23.96 259,975 -0.11(-0.47%)
Jun 13, 2017 23.89 24.63 23.77 24.07 260,001 +0.32(+1.36%)
Jun 12, 2017 24.22 24.47 23.54 23.75 392,414 -0.46(-1.91%)
Jun 09, 2017 23.70 24.39 23.54 24.21 530,392 +0.58(+2.44%)
Jun 08, 2017 22.94 24.02 22.91 23.63 483,440 +0.70(+3.05%)
Jun 07, 2017 22.88 23.25 22.77 22.93 245,742 +0.08(+0.33%)
Jun 06, 2017 22.79 23.04 22.64 22.86 310,193 -0.12(-0.54%)
Jun 05, 2017 23.19 23.34 22.95 22.98 197,199 -0.22(-0.94%)
Jun 02, 2017 22.71 23.59 22.71 23.20 425,467 +0.27(+1.20%)
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.