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 (%)
Nov 30, 2005 30.84 30.89 30.84 30.89 990 -0.15(-0.47%)
Nov 29, 2005 31.03 31.03 31.03 31.03 0 +0.00(+0.00%)
Nov 28, 2005 30.89 31.03 30.89 31.03 1,761 -0.04(-0.12%)
Nov 25, 2005 31.20 31.34 30.65 31.07 2,201 +0.07(+0.23%)
Nov 23, 2005 30.77 31.16 30.77 31.00 2,553 +0.17(+0.56%)
Nov 22, 2005 30.82 30.82 30.82 30.82 110 -0.03(-0.09%)
Nov 21, 2005 30.85 30.85 30.85 30.85 1,690 -0.04(-0.12%)
Nov 18, 2005 30.71 31.10 30.71 30.89 1,044 -0.04(-0.12%)
Nov 17, 2005 30.89 30.92 30.89 30.92 330 +0.26(+0.86%)
Nov 16, 2005 30.63 30.66 30.59 30.66 1,103 -0.02(-0.06%)
Nov 15, 2005 30.90 30.91 30.68 30.68 597 -0.21(-0.68%)
Nov 14, 2005 30.89 30.90 30.67 30.89 9,844 -0.36(-1.16%)
Nov 11, 2005 31.25 31.25 31.25 31.25 110 +0.32(+1.03%)
Nov 10, 2005 30.75 31.34 30.75 30.93 4,340 +0.14(+0.44%)
Nov 09, 2005 30.89 30.89 30.80 30.80 550 -0.06(-0.21%)
Nov 08, 2005 30.75 30.86 30.75 30.86 220 +0.15(+0.47%)
Nov 07, 2005 30.93 30.93 30.71 30.71 3,082 -0.08(-0.27%)
Nov 04, 2005 30.70 30.80 30.63 30.80 445 +0.03(+0.09%)
Nov 03, 2005 30.78 30.78 30.77 30.77 330 -0.16(-0.53%)
Nov 02, 2005 30.93 30.93 30.93 30.93 132 +0.01(+0.03%)
Nov 01, 2005 30.93 30.93 30.85 30.92 503 -0.10(-0.32%)
Oct 31, 2005 30.89 31.02 30.88 31.02 1,431 +0.10(+0.32%)
Oct 28, 2005 30.89 30.92 30.89 30.92 22,848 +0.04(+0.12%)
Oct 27, 2005 30.89 30.89 30.84 30.89 23,317 -0.00(-0.01%)
Oct 26, 2005 30.80 30.89 30.80 30.89 220 +0.01(+0.04%)
Oct 25, 2005 30.93 30.93 30.71 30.88 3,282 +0.21(+0.68%)
Oct 24, 2005 30.66 30.67 30.66 30.67 220 -0.04(-0.12%)
Oct 21, 2005 30.70 30.70 30.70 30.70 110 +0.04(+0.12%)
Oct 20, 2005 30.75 30.75 30.67 30.67 440 -0.21(-0.68%)
Oct 19, 2005 31.10 31.10 30.62 30.88 9,406 +0.45(+1.46%)
Oct 18, 2005 30.43 30.43 30.43 30.43 0 +0.00(+0.00%)
Oct 17, 2005 30.89 30.89 30.43 30.43 3,192 -0.14(-0.45%)
Oct 14, 2005 30.57 30.57 30.57 30.57 0 +0.00(+0.00%)
Oct 13, 2005 30.57 30.57 30.57 30.57 0 +0.00(+0.00%)
Oct 12, 2005 30.57 30.57 30.57 30.57 440 -0.05(-0.15%)
Oct 11, 2005 30.70 30.71 30.61 30.61 880 -0.14(-0.44%)
Oct 10, 2005 30.93 30.93 30.75 30.75 5,283 +0.30(+0.98%)
Oct 07, 2005 30.66 30.85 30.45 30.45 5,180 -0.30(-0.97%)
Oct 06, 2005 30.90 30.98 30.75 30.75 2,069 -0.23(-0.73%)
Oct 05, 2005 31.34 31.34 30.98 30.98 509 -0.18(-0.58%)
Oct 04, 2005 31.16 31.16 31.16 31.16 0 +0.00(+0.00%)
Oct 03, 2005 31.34 31.34 31.16 31.16 1,108 -0.18(-0.58%)
Sep 30, 2005 31.34 31.34 31.13 31.34 565 +0.00(+0.00%)
Sep 29, 2005 31.34 31.57 31.25 31.34 9,277 -0.23(-0.72%)
Sep 28, 2005 31.57 31.57 31.48 31.57 770 +0.23(+0.72%)
Sep 27, 2005 31.34 31.40 31.34 31.34 9,115 +0.00(+0.00%)
Sep 26, 2005 30.90 31.34 30.90 31.34 1,586 +0.34(+1.08%)
Sep 23, 2005 31.00 31.00 30.89 31.00 880 +0.11(+0.35%)
Sep 22, 2005 30.89 30.92 30.89 30.90 1,541 -0.04(-0.12%)
Sep 21, 2005 31.02 31.02 30.92 30.93 890 -0.11(-0.35%)
Sep 20, 2005 30.89 31.04 30.89 31.04 1,871 +0.07(+0.23%)
Sep 19, 2005 30.89 31.33 30.45 30.97 5,560 -0.37(-1.19%)
Sep 16, 2005 31.11 31.34 31.11 31.34 3,749 +0.12(+0.38%)
Sep 15, 2005 31.12 31.22 31.09 31.22 7,375 +0.45(+1.45%)
Sep 14, 2005 31.43 31.43 30.78 30.78 8,586 -0.64(-2.05%)
Sep 13, 2005 30.91 31.43 30.91 31.42 1,937 +0.45(+1.44%)
Sep 12, 2005 30.89 30.98 30.89 30.98 3,746 +0.09(+0.29%)
Sep 09, 2005 30.89 30.89 30.89 30.89 969 +0.17(+0.56%)
Sep 08, 2005 31.63 31.74 30.71 30.71 2,857 -0.33(-1.05%)
Sep 07, 2005 30.45 31.57 30.45 31.04 9,310 +0.15(+0.50%)
Sep 06, 2005 30.89 30.89 30.89 30.89 220 -0.27(-0.87%)
Sep 02, 2005 31.25 31.25 31.16 31.16 495 -0.18(-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.