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 28, 2017 24.41 24.59 23.86 23.87 349,976 -0.56(-2.28%)
Apr 27, 2017 24.79 24.79 24.17 24.43 969,669 -0.32(-1.30%)
Apr 26, 2017 24.68 25.11 23.95 24.75 354,548 +0.07(+0.27%)
Apr 25, 2017 25.06 25.24 24.66 24.69 251,063 -0.17(-0.69%)
Apr 24, 2017 24.79 25.26 24.64 24.86 248,120 +0.49(+2.02%)
Apr 21, 2017 24.41 24.55 24.11 24.36 415,347 -0.01(-0.04%)
Apr 20, 2017 23.63 24.41 23.49 24.37 413,232 +0.88(+3.75%)
Apr 19, 2017 22.87 23.51 22.78 23.49 516,577 +0.67(+2.94%)
Apr 18, 2017 22.58 23.03 22.51 22.82 206,635 +0.08(+0.33%)
Apr 17, 2017 22.46 22.98 22.37 22.75 263,036 +0.28(+1.26%)
Apr 13, 2017 22.99 23.09 22.44 22.46 147,520 -0.63(-2.74%)
Apr 12, 2017 23.32 23.41 22.81 23.10 199,400 -0.26(-1.13%)
Apr 11, 2017 22.93 23.44 22.80 23.36 190,423 +0.31(+1.35%)
Apr 10, 2017 23.36 23.62 22.93 23.05 185,466 -0.25(-1.06%)
Apr 07, 2017 23.35 23.45 23.02 23.29 306,149 -0.23(-0.97%)
Apr 06, 2017 23.28 23.59 23.09 23.52 275,259 +0.22(+0.93%)
Apr 05, 2017 24.16 24.30 23.28 23.30 320,523 -0.65(-2.72%)
Apr 04, 2017 24.15 24.29 23.83 23.96 223,950 -0.29(-1.21%)
Apr 03, 2017 24.50 24.56 23.97 24.25 188,576 -0.26(-1.04%)
Mar 31, 2017 24.42 24.83 24.26 24.51 441,873 -0.13(-0.54%)
Mar 30, 2017 23.74 24.66 23.70 24.64 309,496 +0.93(+3.91%)
Mar 29, 2017 23.59 23.79 23.35 23.71 193,718 +0.09(+0.36%)
Mar 28, 2017 23.42 23.77 23.10 23.63 337,144 +0.16(+0.69%)
Mar 27, 2017 23.14 23.52 22.42 23.46 224,880 -0.10(-0.44%)
Mar 24, 2017 23.71 23.83 23.42 23.57 355,940 -0.06(-0.24%)
Mar 23, 2017 23.29 23.99 23.23 23.63 377,188 +0.37(+1.59%)
Mar 22, 2017 23.41 23.63 22.75 23.26 585,923 -0.28(-1.21%)
Mar 21, 2017 25.20 25.20 23.53 23.54 721,906 -1.46(-5.83%)
Mar 20, 2017 25.06 25.49 24.63 25.00 290,424 -0.06(-0.23%)
Mar 17, 2017 24.80 25.19 24.56 25.05 1,025,886 +0.14(+0.57%)
Mar 16, 2017 24.87 25.04 24.76 24.91 308,860 +0.21(+0.84%)
Mar 15, 2017 24.46 24.99 24.34 24.70 498,166 +0.37(+1.52%)
Mar 14, 2017 24.10 24.42 23.86 24.34 391,776 +0.18(+0.72%)
Mar 13, 2017 24.01 24.30 23.84 24.16 408,782 +0.21(+0.89%)
Mar 10, 2017 23.96 23.99 23.61 23.95 369,543 +0.18(+0.75%)
Mar 09, 2017 23.95 24.21 23.74 23.77 194,729 -0.17(-0.71%)
Mar 08, 2017 24.17 24.38 23.93 23.94 268,773 -0.06(-0.24%)
Mar 07, 2017 23.98 24.20 23.73 23.99 265,963 -0.04(-0.16%)
Mar 06, 2017 23.74 24.19 23.49 24.03 393,037 +0.26(+1.11%)
Mar 03, 2017 23.46 23.95 23.02 23.77 351,734 +0.22(+0.92%)
Mar 02, 2017 23.86 23.98 23.36 23.55 229,868 -0.36(-1.50%)
Mar 01, 2017 23.71 23.99 23.64 23.91 266,387 +0.59(+2.51%)
Feb 28, 2017 23.53 23.59 23.11 23.32 251,532 -0.27(-1.16%)
Feb 27, 2017 23.64 23.74 23.46 23.60 271,217 -0.05(-0.20%)
Feb 24, 2017 23.58 23.72 23.49 23.64 226,695 -0.18(-0.75%)
Feb 23, 2017 24.03 24.03 23.55 23.82 189,369 -0.22(-0.90%)
Feb 22, 2017 23.86 24.23 23.61 24.04 252,226 +0.17(+0.71%)
Feb 21, 2017 23.98 24.18 23.64 23.87 190,642 -0.07(-0.28%)
Feb 17, 2017 23.94 23.94 23.94 0 -0.09(-0.35%)
Feb 16, 2017 23.96 24.03 23.68 24.02 215,920 +0.03(+0.12%)
Feb 15, 2017 23.70 24.02 23.70 23.99 197,952 +0.16(+0.67%)
Feb 14, 2017 23.60 23.94 23.24 23.83 180,761 +0.26(+1.12%)
Feb 13, 2017 23.48 23.70 23.20 23.57 242,232 +0.17(+0.73%)
Feb 10, 2017 23.21 23.50 23.16 23.40 223,396 +0.30(+1.31%)
Feb 09, 2017 22.80 23.14 22.55 23.10 310,562 +0.32(+1.41%)
Feb 08, 2017 22.96 23.05 22.47 22.78 260,437 -0.27(-1.19%)
Feb 07, 2017 23.18 23.26 22.94 23.05 203,888 -0.11(-0.49%)
Feb 06, 2017 23.46 23.62 23.12 23.16 313,559 -0.33(-1.41%)
Feb 03, 2017 22.97 23.55 22.97 23.49 298,597 +0.77(+3.41%)
Feb 02, 2017 22.75 22.84 22.56 22.72 192,150 -0.13(-0.58%)
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.