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 (%)
Jan 31, 2019 23.70 23.95 23.41 23.92 923,723 +0.06(+0.24%)
Jan 30, 2019 23.73 23.92 23.68 23.86 692,741 +0.11(+0.45%)
Jan 29, 2019 23.63 23.89 23.52 23.76 656,506 +0.10(+0.41%)
Jan 28, 2019 23.17 23.79 23.16 23.66 599,243 +0.30(+1.28%)
Jan 25, 2019 22.96 23.51 22.91 23.36 522,541 +0.49(+2.15%)
Jan 24, 2019 23.24 23.28 22.74 22.87 503,843 -0.37(-1.58%)
Jan 23, 2019 23.26 23.42 22.81 23.24 744,183 +0.29(+1.26%)
Jan 22, 2019 22.91 23.31 22.70 22.95 604,403 -0.08(-0.34%)
Jan 18, 2019 22.71 23.03 22.40 23.02 740,267 +0.28(+1.23%)
Jan 17, 2019 22.72 22.84 22.62 22.74 496,679 -0.12(-0.51%)
Jan 16, 2019 22.36 22.87 22.27 22.86 468,112 +0.61(+2.73%)
Jan 15, 2019 21.96 22.28 21.76 22.25 448,916 +0.23(+1.05%)
Jan 14, 2019 21.66 22.23 21.57 22.02 418,272 +0.20(+0.93%)
Jan 11, 2019 21.76 21.94 21.58 21.82 253,598 -0.08(-0.35%)
Jan 10, 2019 21.96 22.11 21.61 21.89 364,082 -0.18(-0.83%)
Jan 09, 2019 21.95 22.15 21.60 22.08 434,007 +0.17(+0.79%)
Jan 08, 2019 22.04 22.04 21.49 21.90 458,899 +0.11(+0.49%)
Jan 07, 2019 21.88 22.06 21.07 21.80 667,517 +0.54(+2.54%)
Jan 04, 2019 20.77 21.34 20.53 21.26 814,916 +0.87(+4.26%)
Jan 03, 2019 20.44 20.65 20.15 20.39 839,265 -0.10(-0.47%)
Jan 02, 2019 20.12 20.67 19.98 20.49 782,753 +0.19(+0.95%)
Dec 31, 2018 20.15 20.38 19.93 20.29 782,568 +0.15(+0.77%)
Dec 28, 2018 19.87 20.44 19.80 20.14 553,852 +0.26(+1.31%)
Dec 27, 2018 19.74 20.09 19.19 19.88 606,731 -0.14(-0.67%)
Dec 26, 2018 19.30 20.24 19.17 20.01 920,780 +0.82(+4.27%)
Dec 24, 2018 19.30 19.63 18.86 19.19 327,314 -0.33(-1.68%)
Dec 21, 2018 19.66 20.28 19.43 19.52 1,206,511 -0.16(-0.83%)
Dec 20, 2018 19.64 19.94 19.53 19.69 871,444 +0.02(+0.10%)
Dec 19, 2018 20.53 20.53 19.55 19.67 843,291 -0.62(-3.04%)
Dec 18, 2018 20.61 22.02 20.03 20.28 651,946 -0.21(-1.04%)
Dec 17, 2018 20.63 21.04 20.42 20.50 826,760 -0.08(-0.37%)
Dec 14, 2018 21.12 21.48 20.53 20.57 942,752 -0.65(-3.05%)
Dec 13, 2018 22.14 22.15 21.15 21.22 655,550 -0.70(-3.21%)
Dec 12, 2018 22.03 22.22 21.68 21.92 518,243 +0.16(+0.75%)
Dec 11, 2018 22.23 22.42 21.70 21.76 488,988 -0.27(-1.22%)
Dec 10, 2018 22.37 22.37 21.75 22.03 797,228 -0.08(-0.35%)
Dec 07, 2018 22.43 22.74 21.90 22.11 388,527 -0.39(-1.75%)
Dec 06, 2018 22.07 22.51 21.75 22.50 781,358 -0.02(-0.09%)
Dec 04, 2018 23.84 24.07 22.38 22.52 719,052 -1.45(-6.05%)
Dec 03, 2018 24.14 24.30 23.58 23.97 877,874 -0.05(-0.20%)
Nov 30, 2018 23.81 24.08 23.66 24.02 650,323 +0.16(+0.68%)
Nov 29, 2018 23.95 24.06 23.63 23.85 923,290 -0.05(-0.20%)
Nov 28, 2018 23.77 24.05 23.31 23.90 1,047,845 +0.10(+0.40%)
Nov 27, 2018 23.92 24.77 23.21 23.81 1,382,789 +0.12(+0.53%)
Nov 26, 2018 23.38 23.78 23.18 23.68 1,274,274 +0.39(+1.69%)
Nov 23, 2018 23.31 23.58 23.17 23.29 117,256 -0.22(-0.94%)
Nov 21, 2018 23.51 23.51 23.51 0 +0.24(+1.03%)
Nov 20, 2018 23.49 23.65 23.11 23.27 193,390 -0.30(-1.26%)
Nov 19, 2018 23.85 24.06 23.32 23.57 302,563 -0.32(-1.33%)
Nov 16, 2018 23.60 24.05 23.53 23.88 407,584 +0.09(+0.36%)
Nov 15, 2018 22.69 23.81 22.56 23.80 406,699 +0.93(+4.07%)
Nov 14, 2018 23.86 23.93 22.83 22.86 520,709 -0.81(-3.41%)
Nov 13, 2018 23.62 24.18 23.62 23.67 215,322 +0.10(+0.41%)
Nov 12, 2018 23.53 24.09 23.51 23.58 279,419 -0.13(-0.57%)
Nov 09, 2018 24.03 24.20 23.55 23.71 422,059 -0.37(-1.55%)
Nov 08, 2018 23.66 24.16 23.66 24.08 261,925 +0.29(+1.21%)
Nov 07, 2018 23.99 24.08 23.42 23.80 388,818 -0.12(-0.48%)
Nov 06, 2018 23.89 24.07 23.69 23.91 333,115 -0.11(-0.44%)
Nov 05, 2018 23.91 24.06 23.74 24.02 528,334 +0.23(+0.97%)
Nov 02, 2018 23.62 23.84 23.41 23.79 495,995 +0.18(+0.77%)
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.