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, 2006 18.15 18.40 18.12 18.26 23,809 +0.08(+0.45%)
May 30, 2006 18.17 18.26 17.64 18.18 13,711 +0.05(+0.25%)
May 26, 2006 18.30 18.30 17.90 18.13 12,555 +0.41(+2.31%)
May 25, 2006 17.22 18.89 17.20 17.72 41,226 +0.50(+2.90%)
May 24, 2006 17.73 17.87 17.07 17.22 18,924 -0.17(-0.99%)
May 23, 2006 17.83 18.35 17.15 17.40 28,817 -15.65(-47.36%)
May 22, 2006 33.75 33.75 33.05 33.05 1,761 -0.56(-1.68%)
May 19, 2006 33.65 33.75 33.40 33.61 935 +0.01(+0.03%)
May 18, 2006 32.49 33.70 32.49 33.60 2,414 +0.69(+2.10%)
May 17, 2006 32.93 33.43 32.70 32.91 6,089 +0.21(+0.64%)
May 16, 2006 33.62 33.62 32.48 32.70 6,498 -0.22(-0.66%)
May 15, 2006 33.39 33.39 32.79 32.92 4,430 +0.13(+0.39%)
May 12, 2006 32.88 33.17 32.48 32.79 24,991 +0.00(+0.00%)
May 11, 2006 33.17 33.17 32.79 32.79 57,828 -0.15(-0.44%)
May 10, 2006 32.95 33.43 32.72 32.94 6,657 -0.47(-1.41%)
May 09, 2006 33.43 33.43 33.12 33.41 770 +0.12(+0.35%)
May 08, 2006 33.48 33.69 33.26 33.29 5,283 -0.45(-1.35%)
May 05, 2006 34.05 34.05 33.75 33.75 7,820 -0.03(-0.08%)
May 04, 2006 33.79 33.79 33.76 33.77 3,130 +0.18(+0.54%)
May 03, 2006 33.61 34.38 33.52 33.59 3,200 +0.04(+0.11%)
May 02, 2006 33.94 33.94 33.41 33.56 9,803 -0.51(-1.49%)
May 01, 2006 33.41 34.41 33.41 34.07 629 +0.22(+0.66%)
Apr 28, 2006 34.05 34.29 33.65 33.84 3,302 +0.16(+0.47%)
Apr 27, 2006 33.99 33.99 33.48 33.68 12,699 -0.16(-0.48%)
Apr 26, 2006 33.61 33.85 33.61 33.85 673 +0.24(+0.70%)
Apr 25, 2006 33.61 33.61 33.61 33.61 770 +0.56(+1.70%)
Apr 24, 2006 33.07 33.18 33.05 33.05 55,426 -0.25(-0.74%)
Apr 21, 2006 33.48 33.48 33.29 33.29 1,871 -0.14(-0.41%)
Apr 20, 2006 33.41 33.61 33.41 33.43 2,142 +0.00(+0.00%)
Apr 19, 2006 33.43 33.43 33.43 33.43 110 +0.10(+0.31%)
Apr 18, 2006 32.87 33.33 32.87 33.33 220 +0.08(+0.24%)
Apr 17, 2006 33.25 33.25 33.25 33.25 220 -0.14(-0.41%)
Apr 13, 2006 33.42 33.42 32.93 33.38 550 +0.35(+1.04%)
Apr 12, 2006 33.25 33.25 33.04 33.04 660 -0.16(-0.49%)
Apr 11, 2006 33.20 33.20 33.20 33.20 0 +0.00(+0.00%)
Apr 10, 2006 32.97 33.20 32.95 33.20 330 -0.23(-0.68%)
Apr 07, 2006 33.43 33.43 33.43 33.43 0 +0.00(+0.00%)
Apr 06, 2006 33.09 33.43 33.09 33.43 1,188 +0.00(+0.00%)
Apr 05, 2006 33.48 33.48 33.43 33.43 1,892 -0.05(-0.16%)
Apr 04, 2006 33.48 33.48 33.48 33.48 110 +0.06(+0.18%)
Apr 03, 2006 33.24 33.42 33.24 33.42 331 -0.01(-0.03%)
Mar 31, 2006 33.08 33.61 31.72 33.43 7,226 -0.06(-0.19%)
Mar 30, 2006 33.49 33.49 33.49 33.49 110 -0.01(-0.03%)
Mar 29, 2006 33.14 33.50 33.03 33.50 11,998 +0.47(+1.44%)
Mar 28, 2006 32.93 33.03 33.03 33.03 392 +0.10(+0.30%)
Mar 27, 2006 32.93 32.93 32.93 32.93 880 +0.00(+0.00%)
Mar 24, 2006 32.93 32.93 32.93 32.93 110 +0.13(+0.39%)
Mar 23, 2006 32.86 32.86 32.80 32.80 660 -0.50(-1.50%)
Mar 22, 2006 33.30 33.30 33.30 33.30 110 -0.17(-0.52%)
Mar 21, 2006 33.48 33.48 33.48 33.48 0 +0.00(+0.00%)
Mar 20, 2006 32.98 33.48 32.84 33.48 550 +0.28(+0.85%)
Mar 17, 2006 33.19 33.19 33.19 33.19 0 +0.00(+0.00%)
Mar 16, 2006 32.98 33.19 32.98 33.19 1,432 +0.15(+0.46%)
Mar 15, 2006 33.04 33.04 33.04 33.04 154 -0.39(-1.16%)
Mar 14, 2006 33.61 33.61 33.03 33.43 2,093 -0.14(-0.41%)
Mar 13, 2006 33.58 33.61 32.98 33.57 8,698 +0.01(+0.03%)
Mar 10, 2006 33.56 33.56 33.56 33.56 0 +0.00(+0.00%)
Mar 09, 2006 33.84 33.84 33.18 33.56 7,808 -0.49(-1.43%)
Mar 08, 2006 33.91 34.04 33.84 34.04 2,021 -0.23(-0.68%)
Mar 07, 2006 34.27 34.27 34.27 34.27 110 +0.30(+0.89%)
Mar 06, 2006 34.24 34.36 33.88 33.97 2,534 -0.24(-0.70%)
Mar 03, 2006 33.90 34.21 33.90 34.21 2,847 -0.03(-0.08%)
Mar 02, 2006 34.25 34.25 34.07 34.24 2,422 -0.55(-1.57%)
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.