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 (%)
May 28, 2010 10.41 10.62 10.01 10.52 95,771 +0.11(+1.05%)
May 27, 2010 10.16 10.45 9.937 10.41 70,995 +0.40(+4.00%)
May 26, 2010 9.965 10.16 9.737 10.01 118,935 +0.19(+1.94%)
May 25, 2010 9.656 9.856 9.383 9.819 119,741 +0.07(+0.75%)
May 24, 2010 10.08 10.36 9.746 9.746 57,541 -0.37(-3.68%)
May 21, 2010 9.956 10.18 9.710 10.12 128,044 +0.11(+1.09%)
May 20, 2010 10.41 10.52 9.974 10.01 116,402 -0.50(-4.76%)
May 19, 2010 10.67 10.86 10.36 10.51 56,668 -0.19(-1.78%)
May 18, 2010 10.90 10.91 10.52 10.70 92,110 -0.16(-1.51%)
May 17, 2010 10.69 10.90 10.38 10.86 45,413 +0.25(+2.31%)
May 14, 2010 10.66 10.89 10.47 10.62 44,916 -0.17(-1.60%)
May 13, 2010 10.86 10.94 10.72 10.79 78,183 -0.14(-1.25%)
May 12, 2010 11.00 11.08 10.80 10.93 122,274 -0.06(-0.58%)
May 11, 2010 10.91 11.01 10.78 10.99 87,449 -0.02(-0.17%)
May 10, 2010 10.78 11.06 10.64 11.01 133,366 +0.40(+3.77%)
May 07, 2010 10.68 10.83 10.46 10.61 127,364 +0.05(+0.52%)
May 06, 2010 10.71 10.91 10.31 10.56 124,143 -0.23(-2.11%)
May 05, 2010 10.88 10.99 10.63 10.78 73,156 -0.05(-0.50%)
May 04, 2010 10.91 10.94 10.46 10.84 174,613 -0.12(-1.08%)
May 03, 2010 10.96 10.96 10.79 10.96 177,477 +0.02(+0.17%)
Apr 30, 2010 10.92 11.11 10.90 10.94 131,762 -0.05(-0.41%)
Apr 29, 2010 11.05 11.23 10.91 10.98 136,384 -0.01(-0.08%)
Apr 28, 2010 11.07 11.34 10.95 10.99 112,793 -0.03(-0.25%)
Apr 27, 2010 11.53 11.68 10.91 11.02 127,013 -0.56(-4.87%)
Apr 26, 2010 11.73 11.73 11.24 11.58 177,890 -0.50(-4.14%)
Apr 23, 2010 12.10 12.60 12.00 12.08 80,469 -0.15(-1.19%)
Apr 22, 2010 11.76 12.34 11.76 12.23 107,849 +0.33(+2.75%)
Apr 21, 2010 11.75 11.98 11.40 11.90 114,791 +0.20(+1.71%)
Apr 20, 2010 11.78 11.96 11.61 11.70 51,009 -0.06(-0.54%)
Apr 19, 2010 11.79 11.95 11.56 11.76 65,163 -0.12(-0.99%)
Apr 16, 2010 11.90 11.90 11.64 11.88 104,830 -0.04(-0.31%)
Apr 15, 2010 12.05 12.05 11.83 11.92 50,439 -0.09(-0.76%)
Apr 14, 2010 11.84 12.05 11.61 12.01 60,402 +0.28(+2.40%)
Apr 13, 2010 11.68 11.80 11.43 11.73 37,261 +0.03(+0.23%)
Apr 12, 2010 11.77 12.05 11.67 11.70 133,956 -0.07(-0.62%)
Apr 09, 2010 11.76 11.77 11.66 11.77 28,413 +0.05(+0.39%)
Apr 08, 2010 11.67 11.77 11.66 11.73 79,951 +0.00(+0.00%)
Apr 07, 2010 11.59 11.77 11.50 11.73 88,946 +0.08(+0.70%)
Apr 06, 2010 11.49 11.82 11.49 11.65 100,228 +0.09(+0.79%)
Apr 05, 2010 11.18 11.56 11.15 11.56 85,696 +0.49(+4.44%)
Apr 01, 2010 11.25 11.06 11.06 11.06 64,783 -0.06(-0.57%)
Mar 31, 2010 11.19 11.35 10.94 11.13 97,562 -0.09(-0.81%)
Mar 30, 2010 11.13 11.32 10.96 11.22 65,816 +0.08(+0.73%)
Mar 29, 2010 11.41 11.41 11.07 11.14 93,523 -0.28(-2.47%)
Mar 26, 2010 11.59 11.65 11.36 11.42 52,104 +0.00(+0.00%)
Mar 25, 2010 11.67 11.77 11.39 11.42 51,410 -0.25(-2.18%)
Mar 24, 2010 11.58 11.74 11.57 11.67 69,533 +0.05(+0.47%)
Mar 23, 2010 11.50 11.79 11.46 11.62 65,492 +0.03(+0.24%)
Mar 22, 2010 11.22 11.80 11.18 11.59 118,985 +0.24(+2.08%)
Mar 19, 2010 11.22 11.37 10.99 11.36 178,137 +0.21(+1.88%)
Mar 18, 2010 11.14 11.21 11.06 11.15 98,926 +0.00(+0.00%)
Mar 17, 2010 11.00 11.23 10.96 11.15 74,125 +0.14(+1.24%)
Mar 16, 2010 10.89 11.01 10.80 11.01 89,211 +0.21(+1.94%)
Mar 15, 2010 10.73 10.82 10.71 10.80 73,812 +0.06(+0.59%)
Mar 12, 2010 10.82 10.82 10.61 10.74 50,769 -0.07(-0.67%)
Mar 11, 2010 10.72 10.82 10.68 10.81 93,262 +0.06(+0.59%)
Mar 10, 2010 10.57 10.76 10.55 10.75 133,575 +0.24(+2.25%)
Mar 09, 2010 10.44 10.63 10.37 10.51 90,618 +0.09(+0.87%)
Mar 08, 2010 10.46 10.58 10.37 10.42 56,977 -0.04(-0.35%)
Mar 05, 2010 9.993 10.46 9.993 10.46 88,337 +0.45(+4.54%)
Mar 04, 2010 9.993 10.10 9.938 10.00 114,609 +0.05(+0.55%)
Mar 03, 2010 9.747 9.947 9.693 9.947 106,567 +0.23(+2.34%)
Mar 02, 2010 9.738 9.738 9.502 9.720 69,148 +0.04(+0.38%)
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.