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 (%)
Apr 30, 2014 9.977 10.26 9.931 10.18 162,273 +0.19(+1.95%)
Apr 29, 2014 10.09 10.20 9.977 9.986 75,432 -0.02(-0.19%)
Apr 28, 2014 10.04 10.15 9.875 10.01 112,110 +0.05(+0.47%)
Apr 25, 2014 9.931 10.01 9.894 9.959 133,205 -0.02(-0.19%)
Apr 24, 2014 9.949 10.02 9.921 9.977 279,082 +0.09(+0.94%)
Apr 23, 2014 9.959 10.14 9.847 9.884 149,274 -0.11(-1.11%)
Apr 22, 2014 10.01 10.07 9.940 9.996 147,815 -0.04(-0.37%)
Apr 21, 2014 9.977 10.04 9.921 10.03 283,667 +0.02(+0.19%)
Apr 17, 2014 9.996 10.01 10.01 10.01 41,805 +0.00(+0.00%)
Apr 16, 2014 10.01 10.01 9.866 10.01 72,614 +0.08(+0.84%)
Apr 15, 2014 10.02 10.02 9.810 9.931 63,306 -0.08(-0.83%)
Apr 14, 2014 9.977 10.06 9.857 10.01 81,774 +0.16(+1.60%)
Apr 11, 2014 9.819 9.966 9.792 9.857 105,517 -0.08(-0.84%)
Apr 10, 2014 10.03 10.03 9.792 9.940 109,189 -0.11(-1.11%)
Apr 09, 2014 10.10 10.10 9.931 10.05 73,577 -0.02(-0.18%)
Apr 08, 2014 10.02 10.14 9.986 10.07 93,286 +0.02(+0.19%)
Apr 07, 2014 10.02 10.13 9.903 10.05 66,610 +0.02(+0.18%)
Apr 04, 2014 10.28 10.28 9.959 10.03 204,633 -0.18(-1.73%)
Apr 03, 2014 10.38 10.38 10.14 10.21 50,815 -0.18(-1.70%)
Apr 02, 2014 10.16 10.39 10.13 10.39 133,353 +0.22(+2.19%)
Apr 01, 2014 10.13 10.16 10.10 10.16 115,613 +0.03(+0.27%)
Mar 31, 2014 10.01 10.21 10.01 10.13 152,487 +0.19(+1.96%)
Mar 28, 2014 10.02 10.19 9.903 9.940 69,796 -0.09(-0.93%)
Mar 27, 2014 10.02 10.07 9.894 10.03 99,889 +0.00(+0.00%)
Mar 26, 2014 10.33 10.33 10.02 10.03 87,780 -0.26(-2.52%)
Mar 25, 2014 10.12 10.29 10.04 10.29 62,682 +0.24(+2.40%)
Mar 24, 2014 10.09 10.12 10.01 10.05 99,204 -0.01(-0.09%)
Mar 21, 2014 10.29 10.29 10.03 10.06 209,563 -0.20(-1.99%)
Mar 20, 2014 10.02 10.26 10.02 10.26 118,683 +0.25(+2.50%)
Mar 19, 2014 10.13 10.13 9.977 10.01 123,426 -0.14(-1.37%)
Mar 18, 2014 10.14 10.16 10.07 10.15 59,115 +0.04(+0.37%)
Mar 17, 2014 10.14 10.26 10.10 10.12 25,848 +0.01(+0.09%)
Mar 14, 2014 10.10 10.25 10.06 10.11 44,348 -0.06(-0.55%)
Mar 13, 2014 10.17 10.18 10.02 10.16 107,902 +0.03(+0.27%)
Mar 12, 2014 10.02 10.14 10.01 10.13 199,267 +0.06(+0.55%)
Mar 11, 2014 10.20 10.26 10.01 10.08 39,252 -0.16(-1.54%)
Mar 10, 2014 10.11 10.29 10.11 10.24 55,095 +0.06(+0.64%)
Mar 07, 2014 10.25 10.43 10.14 10.17 109,009 -0.05(-0.45%)
Mar 06, 2014 10.18 10.25 10.10 10.22 44,232 +0.07(+0.73%)
Mar 05, 2014 10.15 10.24 10.06 10.14 74,751 -0.06(-0.55%)
Mar 04, 2014 10.11 10.37 10.10 10.20 156,650 +0.18(+1.76%)
Mar 03, 2014 10.07 10.14 9.968 10.02 88,067 -0.11(-1.10%)
Feb 28, 2014 10.14 10.42 10.06 10.13 139,143 +0.04(+0.37%)
Feb 27, 2014 10.04 10.11 10.01 10.10 81,984 +0.02(+0.18%)
Feb 26, 2014 9.959 10.20 9.959 10.08 103,517 +0.06(+0.56%)
Feb 25, 2014 10.02 10.08 9.996 10.02 61,558 -0.04(-0.37%)
Feb 24, 2014 10.11 10.21 10.02 10.06 69,182 +0.04(+0.37%)
Feb 21, 2014 10.07 10.15 9.977 10.02 101,278 +0.02(+0.18%)
Feb 20, 2014 9.922 10.07 9.847 10.01 65,853 +0.12(+1.22%)
Feb 19, 2014 10.02 10.06 9.857 9.885 88,126 -0.19(-1.93%)
Feb 18, 2014 9.885 10.17 9.875 10.08 264,298 +0.17(+1.68%)
Feb 14, 2014 9.838 9.912 9.912 9.912 51,442 +0.08(+0.85%)
Feb 13, 2014 9.736 9.857 9.727 9.829 73,987 +0.09(+0.95%)
Feb 12, 2014 9.875 9.940 9.718 9.736 73,587 -0.10(-1.04%)
Feb 11, 2014 9.977 10.09 9.820 9.838 131,530 -0.12(-1.21%)
Feb 10, 2014 10.09 10.14 9.894 9.959 117,614 -0.13(-1.29%)
Feb 07, 2014 10.03 10.15 9.922 10.09 88,210 +0.06(+0.55%)
Feb 06, 2014 9.894 10.09 9.875 10.03 80,922 +0.13(+1.31%)
Feb 05, 2014 9.949 10.18 9.885 9.903 65,364 -0.12(-1.20%)
Feb 04, 2014 10.02 10.11 9.875 10.02 58,434 +0.02(+0.18%)
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.