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 31, 2005 32.87 32.87 32.87 32.87 0 +0.00(+0.00%)
May 27, 2005 32.87 32.87 32.87 32.87 0 +0.00(+0.00%)
May 26, 2005 32.27 32.87 32.27 32.87 1,158 -0.28(-0.85%)
May 25, 2005 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
May 24, 2005 32.70 33.15 32.70 33.15 990 +0.41(+1.25%)
May 23, 2005 32.93 33.16 32.74 32.74 1,772 -1.09(-3.22%)
May 20, 2005 33.83 33.83 33.83 33.83 1,926 +0.44(+1.31%)
May 19, 2005 33.61 33.74 32.84 33.39 1,383 -0.81(-2.36%)
May 18, 2005 34.07 34.20 32.93 34.20 1,100 -0.12(-0.34%)
May 17, 2005 34.34 34.34 32.70 34.32 682 -0.03(-0.08%)
May 16, 2005 34.35 34.35 34.35 34.35 0 +0.00(+0.00%)
May 13, 2005 34.35 34.35 34.35 34.35 110 +0.74(+2.19%)
May 12, 2005 33.61 33.61 33.61 33.61 110 +0.91(+2.78%)
May 11, 2005 32.95 32.95 32.30 32.70 1,774 +0.00(+0.00%)
May 10, 2005 32.70 32.70 32.70 32.70 758 +0.00(+0.00%)
May 09, 2005 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
May 06, 2005 32.73 32.73 32.70 32.70 1,234 -0.37(-1.13%)
May 05, 2005 34.16 34.16 32.70 33.08 8,511 -1.44(-4.18%)
May 04, 2005 34.16 34.52 34.16 34.52 2,311 -1.34(-3.72%)
May 03, 2005 35.87 35.87 35.43 35.86 385 -0.03(-0.08%)
May 02, 2005 35.61 35.88 35.43 35.88 1,660 -0.45(-1.25%)
Apr 29, 2005 36.33 36.34 36.33 36.34 990 -0.77(-2.08%)
Apr 28, 2005 36.20 37.11 35.49 37.11 1,224 +0.93(+2.56%)
Apr 27, 2005 34.98 36.35 34.98 36.18 3,469 -0.15(-0.42%)
Apr 26, 2005 36.46 36.46 35.90 36.34 3,804 -0.00(-0.00%)
Apr 25, 2005 36.11 36.35 35.70 36.34 1,935 +0.41(+1.14%)
Apr 22, 2005 35.20 35.93 35.20 35.93 1,394 +0.73(+2.06%)
Apr 21, 2005 35.20 35.20 35.20 35.20 649 +0.68(+1.97%)
Apr 20, 2005 34.60 34.60 34.52 34.52 836 +0.00(+0.00%)
Apr 19, 2005 34.44 34.52 34.44 34.52 880 +0.09(+0.26%)
Apr 18, 2005 34.29 34.43 34.29 34.43 550 +0.23(+0.66%)
Apr 15, 2005 33.84 34.20 33.66 34.20 613 +0.14(+0.40%)
Apr 14, 2005 33.56 34.07 33.56 34.07 1,100 +0.52(+1.55%)
Apr 13, 2005 33.55 33.55 33.55 33.55 110 -0.00(-0.01%)
Apr 12, 2005 33.16 33.56 32.79 33.55 4,451 +0.30(+0.90%)
Apr 11, 2005 33.16 33.25 33.16 33.25 440 -0.27(-0.81%)
Apr 08, 2005 33.52 33.52 33.52 33.52 110 -0.04(-0.11%)
Apr 07, 2005 31.79 34.52 31.39 33.56 12,003 +2.84(+9.26%)
Apr 06, 2005 30.89 30.89 30.71 30.71 282 -0.63(-2.00%)
Apr 05, 2005 31.34 31.34 31.34 31.34 0 +0.00(+0.00%)
Apr 04, 2005 31.70 31.70 30.69 31.34 24,231 +0.45(+1.47%)
Apr 01, 2005 30.43 30.89 30.43 30.89 3,618 +0.05(+0.15%)
Mar 31, 2005 30.44 30.88 30.44 30.84 550 -0.04(-0.12%)
Mar 30, 2005 29.61 30.88 29.61 30.88 1,320 +0.04(+0.12%)
Mar 29, 2005 30.84 30.84 30.84 30.84 0 +0.00(+0.00%)
Mar 28, 2005 30.88 30.88 30.84 30.84 969 -0.04(-0.12%)
Mar 24, 2005 29.53 30.88 29.53 30.88 726 +0.01(+0.03%)
Mar 23, 2005 30.69 30.87 30.69 30.87 220 +0.69(+2.29%)
Mar 22, 2005 29.19 30.18 29.07 30.18 788 -0.49(-1.59%)
Mar 21, 2005 30.67 30.67 30.67 30.67 0 +0.00(+0.00%)
Mar 18, 2005 30.88 30.88 30.67 30.67 220 +0.24(+0.80%)
Mar 17, 2005 30.42 30.42 30.42 30.42 0 +0.00(+0.00%)
Mar 16, 2005 30.41 30.42 30.41 30.42 803 +0.01(+0.03%)
Mar 15, 2005 30.87 30.87 30.41 30.41 455 +0.45(+1.49%)
Mar 14, 2005 28.98 29.98 28.98 29.97 330 +1.35(+4.73%)
Mar 11, 2005 29.08 29.10 28.12 28.62 1,651 -0.95(-3.23%)
Mar 10, 2005 29.57 29.57 29.57 29.57 0 +0.00(+0.00%)
Mar 09, 2005 28.86 29.57 28.86 29.57 3,019 +0.14(+0.46%)
Mar 08, 2005 28.83 29.43 28.83 29.43 1,240 -0.23(-0.77%)
Mar 07, 2005 29.24 29.98 29.24 29.66 1,541 -0.39(-1.29%)
Mar 04, 2005 28.62 30.05 28.62 30.05 1,100 +1.31(+4.54%)
Mar 03, 2005 29.54 29.55 28.74 28.74 3,909 -1.24(-4.12%)
Mar 02, 2005 29.99 29.99 29.98 29.98 2,941 +0.79(+2.70%)
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.