Dark

CSFL
CenterState Bank Corp
stock NASDAQ

Inactive

Jun 5, 2020

18.14USD+4.674%(+0.81)4,705,381

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-06-05	18.2200	19.9700	18.0400	18.1400	+4.674%	4,705,381	0.000%
2020-06-04	16.7800	17.5700	16.5500	17.3300	+2.666%	756,861	+4.674%
2020-06-03	16.1300	17.2800	16.0500	16.8800	+7.791%	730,713	+7.464%
2020-06-02	16.1400	16.3200	15.4800	15.6600	-1.385%	406,678	+15.837%
2020-06-01	15.9700	16.4100	15.7112	15.8800	+0.506%	496,257	+14.232%
2020-05-29	15.7400	16.0900	15.0113	15.8000	-1.985%	791,779	+14.810%
2020-05-28	17.1600	17.2345	16.0300	16.1200	-4.615%	723,550	+12.531%
2020-05-27	16.4300	16.9400	16.3000	16.9000	+8.125%	772,772	+7.337%
2020-05-26	14.6400	15.9700	14.6100	15.6300	+11.643%	1,114,643	+16.059%
2020-05-22	14.3000	14.4300	13.8450	14.0000	-1.200%	458,882	+29.571%
2020-05-21	14.2700	14.6200	14.1500	14.1700	-1.047%	937,946	+28.017%
2020-05-20	13.8900	14.4799	13.4000	14.3200	+7.025%	437,472	+26.676%
2020-05-19	14.1500	14.1500	13.3700	13.3800	-6.237%	556,857	+35.575%
2020-05-18	13.6800	14.3100	13.5100	14.2700	+9.391%	855,139	+27.120%
2020-05-15	13.2600	13.2600	12.8700	13.0450	-1.621%	465,027	+39.057%
2020-05-14	12.5600	13.2800	12.1000	13.2600	+4.082%	893,124	+36.802%
2020-05-13	13.7600	13.7600	12.5600	12.7400	-7.881%	1,067,237	+42.386%
2020-05-12	14.6300	15.1399	13.8100	13.8300	-4.818%	726,564	+31.164%
2020-05-11	15.3000	15.3500	14.5000	14.5300	-7.157%	1,009,206	+24.845%
2020-05-08	15.3600	15.8900	15.3500	15.6500	+2.893%	918,812	+15.911%
2020-05-07	15.3000	15.8800	15.1300	15.2100	+0.264%	395,272	+19.264%
2020-05-06	16.0400	16.0400	15.1100	15.1700	-4.169%	442,678	+19.578%
2020-05-05	16.8400	17.0750	15.8000	15.8300	-4.002%	473,434	+14.593%
2020-05-04	16.1100	16.5600	15.3250	16.4900	+3.386%	467,225	+10.006%
2020-05-01	17.5600	17.5600	15.6500	15.9500	-8.281%	484,681	+13.730%
2020-04-30	17.6100	17.6700	17.0300	17.3900	-4.921%	889,248	+4.313%
2020-04-29	17.9400	18.7600	17.4900	18.2900	+6.865%	809,031	-0.820%
2020-04-28	16.9300	17.2800	16.5600	17.1150	+4.615%	568,460	+5.989%
2020-04-27	16.0100	16.6100	15.8150	16.3600	+3.741%	1,017,332	+10.880%
2020-04-24	14.5000	15.9000	14.5000	15.7700	+7.060%	843,386	+15.029%
2020-04-23	15.3000	15.5100	14.6200	14.7300	-3.156%	660,745	+23.150%
2020-04-22	15.8600	15.9700	15.1800	15.2100	-1.744%	588,055	+19.264%
2020-04-21	15.5300	15.8100	15.3400	15.4800	-3.911%	543,735	+17.183%
2020-04-20	15.5800	16.4200	15.4200	16.1100	+0.687%	647,571	+12.601%
2020-04-17	15.3600	16.1400	15.2500	16.0000	+8.328%	740,321	+13.375%
2020-04-16	15.5300	15.6500	14.2900	14.7700	-4.525%	499,527	+22.817%
2020-04-15	15.8400	15.9900	15.3400	15.4700	-6.863%	585,531	+17.259%
2020-04-14	17.3300	17.3800	16.3600	16.6100	-1.483%	382,710	+9.211%
2020-04-13	17.7300	17.8000	16.7400	16.8600	-5.493%	378,199	+7.592%
2020-04-09	16.3300	18.0400	16.2200	17.8400	+11.779%	1,168,686	+1.682%
2020-04-08	16.0100	16.2200	15.7600	15.9600	+1.269%	1,041,485	+13.659%
2020-04-07	17.1200	17.2700	15.6900	15.7600	-3.961%	1,098,860	+15.102%
2020-04-06	15.8800	16.6500	15.8800	16.4100	+8.317%	1,317,832	+10.542%
2020-04-03	15.7600	16.3150	15.0000	15.1500	-5.016%	759,278	+19.736%
2020-04-02	16.3800	17.0700	15.6000	15.9500	-2.981%	886,145	+13.730%
2020-04-01	16.5100	16.8100	16.2400	16.4400	-4.585%	837,494	+10.341%
2020-03-31	17.7300	18.0000	16.9000	17.2300	-3.039%	743,399	+5.281%
2020-03-30	17.1000	17.8400	17.1000	17.7700	+3.434%	498,475	+2.082%
2020-03-27	17.5100	17.8200	16.4950	17.1800	-6.833%	429,957	+5.588%
2020-03-26	17.1100	18.6700	16.7200	18.4400	+8.855%	622,381	-1.627%
2020-03-25	17.2100	17.6600	16.4100	16.9400	-1.854%	890,254	+7.084%
2020-03-24	16.6300	17.3000	16.1050	17.2600	+9.379%	682,760	+5.098%
2020-03-23	16.9700	17.4800	14.6300	15.7800	-6.015%	1,116,968	+14.956%
2020-03-20	19.4100	19.6500	16.5400	16.7900	-13.809%	1,319,925	+8.041%
2020-03-19	16.2900	19.7500	15.5900	19.4800	+17.067%	1,850,782	-6.879%
2020-03-18	15.2200	16.9450	14.8000	16.6400	+2.149%	1,226,351	+9.014%
2020-03-17	16.4000	17.0500	15.2500	16.2900	+1.055%	1,111,901	+11.357%
2020-03-16	15.5800	17.3300	15.4200	16.1200	-9.944%	714,510	+12.531%
2020-03-13	16.9300	17.9000	16.3200	17.9000	+11.805%	798,176	+1.341%
2020-03-12	15.6400	16.9700	15.1400	16.0100	-5.713%	973,180	+13.304%
2020-03-11	17.3600	17.5200	16.6700	16.9800	-4.176%	684,834	+6.832%
2020-03-10	18.0800	18.3800	16.7200	17.7200	+2.133%	1,356,956	+2.370%
2020-03-09	18.6800	19.1200	17.2401	17.3500	-14.826%	836,449	+4.553%
2020-03-06	19.8700	20.6900	19.7500	20.3700	-1.831%	475,951	-10.947%
2020-03-05	20.9300	21.0900	20.3400	20.7500	-3.578%	562,897	-12.578%
2020-03-04	21.2100	21.5300	20.8300	21.5200	+2.623%	765,204	-15.706%
2020-03-03	21.4100	21.6200	20.3700	20.9700	-1.364%	713,296	-13.495%
2020-03-02	20.5600	21.3100	20.1200	21.2600	+5.091%	972,397	-14.675%
2020-02-28	20.4500	20.9600	19.9900	20.2300	-4.214%	1,237,239	-10.331%
2020-02-27	22.1000	22.4100	21.0550	21.1200	-6.133%	1,085,435	-14.110%
2020-02-26	22.7000	22.8600	22.2700	22.5000	-0.442%	555,748	-19.378%
2020-02-25	23.3000	23.3600	22.4600	22.6000	-3.212%	556,850	-19.735%
2020-02-24	22.9100	23.4800	22.8700	23.3500	-1.310%	597,578	-22.313%
2020-02-21	23.7100	23.8100	23.4700	23.6600	-0.295%	1,171,608	-23.331%
2020-02-20	23.6400	23.8550	23.4500	23.7300	+0.169%	873,314	-23.557%
2020-02-19	23.7700	23.9600	23.6700	23.6900	-0.042%	552,484	-23.428%
2020-02-18	23.6600	23.8600	23.6100	23.7000	-0.253%	654,148	-23.460%
2020-02-14	24.0500	24.1900	23.7200	23.7600	-1.288%	481,339	-23.653%
2020-02-13	23.8900	24.0700	23.8900	24.0700	+0.292%	589,493	-24.636%
2020-02-12	24.1800	24.2250	23.9500	24.0000	+0.167%	482,164	-24.417%
2020-02-11	23.9600	24.3200	23.9250	23.9600	+0.293%	539,098	-24.290%
2020-02-10	23.9500	24.1000	23.8300	23.8900	-0.583%	563,591	-24.069%
2020-02-07	24.3700	24.5400	23.8900	24.0300	-2.038%	887,037	-24.511%
2020-02-06	25.0000	25.0000	24.3400	24.5300	-1.208%	847,497	-26.050%
2020-02-05	24.4600	24.9000	24.3500	24.8300	+3.200%	2,604,600	-26.943%
2020-02-04	23.5500	24.1900	23.4700	24.0600	+3.439%	1,621,502	-24.605%
2020-02-03	22.8000	23.3800	22.6400	23.2600	+3.103%	1,341,269	-22.012%
2020-01-31	22.9800	23.1600	22.5500	22.5600	-2.717%	1,255,159	-19.592%
2020-01-30	22.6600	23.3400	22.4700	23.1900	+1.621%	1,620,090	-21.777%
2020-01-29	23.0500	23.2900	22.8100	22.8200	-1.553%	1,472,064	-20.508%
2020-01-28	23.8500	24.0500	23.0700	23.1800	-2.523%	2,916,428	-21.743%
2020-01-27	24.5000	24.8000	23.3500	23.7800	+1.929%	3,536,734	-23.717%
2020-01-24	23.7700	23.9500	23.0600	23.3300	-1.851%	459,540	-22.246%
2020-01-23	23.7200	23.9200	23.5000	23.7700	-0.042%	586,142	-23.685%
2020-01-22	23.8200	23.8600	23.5700	23.7800	-0.126%	479,868	-23.717%
2020-01-21	24.3100	24.4050	23.7700	23.8100	-2.737%	408,801	-23.814%
2020-01-17	24.7100	24.7500	24.3800	24.4800	+0.123%	532,641	-25.899%
2020-01-16	23.8400	24.4700	23.8200	24.4500	+2.904%	608,052	-25.808%
2020-01-15	23.7900	23.9000	23.6000	23.7600	-0.835%	437,264	-23.653%
2020-01-14	23.9200	24.2400	23.7600	23.9600	-0.083%	670,761	-24.290%
2020-01-13	23.9200	24.2500	23.7300	23.9800	+0.377%	288,568	-24.354%
2020-01-10	24.0400	24.0700	23.7700	23.8900	-0.995%	458,789	-24.069%
2020-01-09	24.4400	24.4400	24.0900	24.1300	-0.413%	299,419	-24.824%
2020-01-08	24.0600	24.4300	24.0600	24.2300	+0.290%	382,444	-25.134%
2020-01-07	24.4600	24.5900	24.0300	24.1600	-1.868%	287,892	-24.917%
2020-01-06	24.5300	24.7100	24.3500	24.6200	-0.606%	448,287	-26.320%
2020-01-03	24.5300	24.9600	24.4000	24.7700	-0.542%	410,948	-26.766%
2020-01-02	24.9800	25.0400	24.7000	24.9050	-0.300%	255,459	-27.163%
2019-12-31	25.0800	25.1996	24.9800	24.9800	-0.379%	318,098	-27.382%
2019-12-30	25.2400	25.2400	24.9900	25.0750	+0.140%	293,671	-27.657%
2019-12-27	25.4200	25.4200	25.0100	25.0400	-1.223%	292,600	-27.556%
2019-12-26	25.4400	25.4650	25.3000	25.3500	-0.510%	231,232	-28.442%
2019-12-24	25.5000	25.5000	25.3000	25.4800	+0.118%	117,190	-28.807%
2019-12-23	25.8600	25.8900	25.3700	25.4500	-0.934%	280,079	-28.723%
2019-12-20	25.7300	25.8200	25.4300	25.6900	-0.039%	1,515,267	-29.389%
2019-12-19	25.7000	25.7507	25.5200	25.7000	+0.078%	389,415	-29.416%
2019-12-18	25.8300	25.8300	25.5700	25.6800	-0.272%	505,367	-29.361%
2019-12-17	25.7000	25.8100	25.5200	25.7500	+0.586%	484,479	-29.553%
2019-12-16	25.8400	25.9600	25.5400	25.6000	+0.274%	513,782	-29.141%
2019-12-13	25.7400	25.9100	25.3600	25.5300	-0.970%	306,350	-28.946%
2019-12-12	25.0700	25.9200	24.9800	25.7800	+2.668%	681,259	-29.635%
2019-12-11	25.0800	25.2300	25.0250	25.1100	-0.119%	282,756	-27.758%
2019-12-10	25.1900	25.1900	24.8650	25.1400	+0.119%	283,855	-27.844%
2019-12-09	25.0100	25.2900	24.9300	25.1100	+0.120%	498,248	-27.758%
2019-12-06	25.3300	25.5000	25.0700	25.0800	+0.400%	377,477	-27.671%
2019-12-05	25.0300	25.1000	24.8400	24.9800	+0.160%	280,000	-27.382%
2019-12-04	24.7900	25.1650	24.7400	24.9400	+0.890%	371,895	-27.265%
2019-12-03	24.9300	24.9300	24.5800	24.7200	-1.866%	349,231	-26.618%
2019-12-02	25.5200	25.6100	25.1100	25.1900	-0.944%	471,561	-27.987%
2019-11-29	25.4600	25.6700	25.4000	25.4300	-0.586%	157,672	-28.667%
2019-11-27	25.5300	25.6800	25.3500	25.5800	+0.314%	286,217	-29.085%
2019-11-26	25.4100	25.6500	25.3100	25.5000	-0.039%	285,019	-28.863%
2019-11-25	25.3000	25.6100	25.1700	25.5100	+0.870%	418,258	-28.891%
2019-11-22	25.3700	25.5000	25.1800	25.2900	-0.158%	320,941	-28.272%
2019-11-21	25.5200	25.5200	25.0750	25.3300	-0.197%	297,581	-28.385%
2019-11-20	25.3000	25.5000	25.1100	25.3800	-0.432%	598,957	-28.526%
2019-11-19	25.5200	25.6700	25.3800	25.4900	0.000%	451,900	-28.835%
2019-11-18	25.6300	25.6850	25.3500	25.4900	-0.971%	461,018	-28.835%
2019-11-15	26.0000	26.0800	25.7200	25.7400	-0.233%	369,574	-29.526%
2019-11-14	25.9600	25.9800	25.6900	25.8000	-0.731%	355,114	-29.690%
2019-11-13	25.8300	26.2200	25.7100	25.9900	-0.498%	415,203	-30.204%
2019-11-12	26.2100	26.4000	25.9800	26.1200	-0.038%	290,830	-30.551%
2019-11-11	26.0400	26.2100	25.9800	26.1300	-0.267%	335,204	-30.578%
2019-11-08	26.2600	26.3400	26.0500	26.2000	-0.190%	388,832	-30.763%
2019-11-07	26.5300	26.7300	26.1400	26.2500	+0.306%	626,583	-30.895%
2019-11-06	26.4200	26.4300	25.7800	26.1700	-1.357%	713,665	-30.684%
2019-11-05	26.3600	26.7900	26.2050	26.5300	+1.105%	927,847	-31.625%
2019-11-04	26.0000	26.3000	25.9100	26.2400	+1.469%	1,087,294	-30.869%
2019-11-01	25.4700	25.8600	25.4350	25.8600	+1.972%	373,113	-29.853%
2019-10-31	25.3400	25.4000	24.9300	25.3600	-0.627%	708,838	-28.470%
2019-10-30	25.3500	25.5600	25.1100	25.5200	+0.354%	821,502	-28.918%
2019-10-29	25.2500	25.7000	25.0000	25.4300	+0.673%	988,880	-28.667%
2019-10-28	24.7000	25.2700	24.7000	25.2600	+2.683%	857,781	-28.187%
2019-10-25	24.3500	24.8100	24.2300	24.6000	+0.655%	679,100	-26.260%
2019-10-24	24.6900	24.6900	24.1000	24.4400	-0.892%	410,130	-25.777%
2019-10-23	24.9900	24.9900	24.2800	24.6600	+0.285%	806,800	-26.440%
2019-10-22	24.2800	24.9800	24.0800	24.5900	+0.490%	897,654	-26.230%
2019-10-21	24.5600	24.7400	24.4000	24.4700	+1.367%	741,338	-25.868%
2019-10-18	23.8800	24.2200	23.8500	24.1400	+0.583%	692,812	-24.855%
2019-10-17	24.0200	24.1600	23.8400	24.0000	+0.756%	457,902	-24.417%
2019-10-16	23.8500	24.0000	23.7000	23.8200	0.000%	672,772	-23.846%
2019-10-15	23.5000	24.0300	23.3500	23.8200	+1.882%	466,023	-23.846%
2019-10-14	23.3400	23.4800	23.2700	23.3800	-0.426%	338,173	-22.412%
2019-10-11	23.2900	23.7200	23.2700	23.4800	+2.087%	499,301	-22.743%
2019-10-10	23.1600	23.4550	22.9800	23.0000	-0.303%	717,124	-21.130%
2019-10-09	23.1100	23.2000	22.9200	23.0700	+0.523%	619,756	-21.370%
2019-10-08	23.4600	23.4600	22.9150	22.9500	-3.205%	703,601	-20.959%
2019-10-07	23.8200	23.9300	23.6900	23.7100	-0.919%	451,356	-23.492%
2019-10-04	23.6900	23.9600	23.3800	23.9300	+1.570%	570,819	-24.196%
2019-10-03	23.4400	23.6000	23.1000	23.5600	+0.213%	693,207	-23.005%
2019-10-02	23.2800	23.6600	22.7800	23.5100	-0.339%	610,123	-22.841%
2019-10-01	24.0600	24.2800	23.4100	23.5900	-1.647%	636,145	-23.103%
2019-09-30	24.2300	24.2750	23.9800	23.9850	-0.436%	487,122	-24.369%
2019-09-27	24.1200	24.4000	23.9100	24.0900	+0.627%	715,549	-24.699%
2019-09-26	24.2600	24.3550	23.9150	23.9400	-2.006%	584,446	-24.227%
2019-09-25	24.0400	24.5000	24.0200	24.4300	+1.707%	535,243	-25.747%
2019-09-24	24.3900	24.4800	23.9100	24.0200	-1.598%	659,688	-24.480%
2019-09-23	24.4900	24.5850	24.1600	24.4100	-0.732%	453,934	-25.686%
2019-09-20	24.5900	24.9050	24.3800	24.5900	+0.449%	2,444,039	-26.230%
2019-09-19	24.6800	24.9200	24.4600	24.4800	-0.810%	496,819	-25.899%
2019-09-18	24.4600	24.7400	24.2600	24.6800	+0.735%	524,154	-26.499%
2019-09-17	24.8900	24.8900	24.3300	24.5000	-1.804%	512,416	-25.959%
2019-09-16	24.7300	25.1500	24.5150	24.9500	-0.040%	629,780	-27.295%
2019-09-13	24.7500	25.1000	24.5850	24.9600	+1.587%	773,097	-27.324%
2019-09-12	24.2900	24.6800	24.0100	24.5700	+0.450%	555,151	-26.170%
2019-09-11	23.9700	24.5000	23.6500	24.4600	+2.515%	612,357	-25.838%
2019-09-10	23.4100	23.9400	23.4100	23.8600	+2.097%	516,161	-23.973%
2019-09-09	22.7600	23.5100	22.7200	23.3700	+3.453%	480,545	-22.379%
2019-09-06	22.9100	23.0100	22.4950	22.5900	-0.834%	360,269	-19.699%
2019-09-05	22.4700	22.9500	22.2500	22.7800	+3.404%	683,650	-20.369%
2019-09-04	22.0400	22.0700	21.7000	22.0300	+0.824%	637,309	-17.658%
2019-09-03	22.4600	22.4600	21.7800	21.8500	-3.404%	1,050,236	-16.979%
2019-08-30	23.0100	23.0100	22.4750	22.6200	-0.876%	479,142	-19.805%
2019-08-29	22.6600	23.0100	22.6600	22.8200	+1.558%	721,817	-20.508%
2019-08-28	22.1700	22.6200	22.1700	22.4700	+0.853%	635,031	-19.270%
2019-08-27	22.7800	22.7800	22.1600	22.2800	-1.547%	617,937	-18.582%
2019-08-26	22.5900	22.6600	22.3300	22.6300	+1.525%	560,662	-19.841%
2019-08-23	23.1900	23.3800	22.1900	22.2900	-4.458%	772,491	-18.618%
2019-08-22	23.4400	23.4900	23.1900	23.3300	+0.387%	554,397	-22.246%
2019-08-21	23.3900	23.3900	23.0000	23.2400	+0.259%	621,115	-21.945%
2019-08-20	23.3700	23.5300	23.1100	23.1800	-1.529%	458,808	-21.743%
2019-08-19	23.5300	23.7400	23.3100	23.5400	+1.905%	651,951	-22.940%
2019-08-16	22.5300	23.1400	22.5300	23.1000	+3.125%	631,151	-21.472%
2019-08-15	22.5500	22.6900	22.3500	22.4000	-0.267%	861,595	-19.018%
2019-08-14	22.5500	22.8600	22.3000	22.4600	-2.602%	633,131	-19.234%
2019-08-13	22.6500	23.4150	22.6500	23.0600	+1.631%	463,037	-21.336%
2019-08-12	22.7200	22.9100	22.5200	22.6900	-1.176%	564,475	-20.053%
2019-08-09	23.0000	23.1200	22.8700	22.9600	-0.606%	504,855	-20.993%
2019-08-08	22.6000	23.2300	22.5750	23.1000	+2.941%	586,441	-21.472%
2019-08-07	21.9500	22.5700	21.7700	22.4400	+0.358%	644,579	-19.162%
2019-08-06	22.2900	22.9100	21.7200	22.3600	+0.857%	444,050	-18.873%
2019-08-05	22.4500	22.4500	21.7700	22.1700	-3.061%	773,491	-18.178%
2019-08-02	23.0000	23.0800	22.4600	22.8700	-1.295%	658,416	-20.682%
2019-08-01	24.2100	24.3600	23.0700	23.1700	-4.729%	797,499	-21.709%
2019-07-31	24.2900	24.5700	24.1000	24.3200	0.000%	784,047	-25.411%
2019-07-30	23.8800	24.3350	23.8800	24.3200	+1.081%	472,509	-25.411%
2019-07-29	24.2400	24.2800	23.9850	24.0600	-0.865%	583,421	-24.605%
2019-07-26	23.8900	24.3250	23.6500	24.2700	+1.804%	638,813	-25.258%
2019-07-25	24.0300	24.2800	23.7300	23.8400	-0.791%	601,102	-23.909%
2019-07-24	23.4900	24.1600	23.4100	24.0300	+2.168%	929,257	-24.511%
2019-07-23	23.2200	23.5300	23.1800	23.5200	+1.686%	501,609	-22.874%
2019-07-22	23.2700	23.3150	22.9500	23.1300	-0.815%	406,940	-21.574%
2019-07-19	23.0300	23.4500	23.0300	23.3200	+0.778%	360,612	-22.213%
2019-07-18	22.9000	23.3100	22.8700	23.1400	+0.960%	280,799	-21.608%
2019-07-17	22.9100	23.1400	22.8000	22.9200	-0.564%	515,991	-20.855%
2019-07-16	22.8100	23.1000	22.7000	23.0500	+1.096%	339,383	-21.302%
2019-07-15	23.3800	23.3800	22.6761	22.8000	-2.439%	598,126	-20.439%
2019-07-12	23.1100	23.4600	23.0400	23.3700	+1.300%	366,126	-22.379%
2019-07-11	23.0500	23.1700	22.9000	23.0700	-0.043%	545,509	-21.370%
2019-07-10	23.2700	23.2700	22.8080	23.0800	-0.646%	551,260	-21.404%
2019-07-09	23.0500	23.2600	22.9300	23.2300	+0.519%	306,467	-21.911%
2019-07-08	23.4400	23.4400	22.9300	23.1100	-1.701%	495,260	-21.506%
2019-07-05	23.2000	23.5500	23.2000	23.5100	+2.040%	448,277	-22.841%
2019-07-03	23.0500	23.1500	22.8900	23.0400	+0.087%	233,705	-21.267%
2019-07-02	23.0300	23.0800	22.8000	23.0200	-0.043%	553,577	-21.199%
2019-07-01	23.2900	23.3900	22.8200	23.0300	0.000%	433,831	-21.233%
2019-06-28	22.6700	23.1600	22.6699	23.0300	+2.265%	1,696,353	-21.233%
2019-06-27	22.2400	22.5300	21.8900	22.5200	+0.716%	820,935	-19.449%
2019-06-26	22.3600	22.5700	22.1500	22.3600	+0.812%	370,881	-18.873%
2019-06-25	22.1900	22.2800	21.7800	22.1800	+0.181%	450,812	-18.215%
2019-06-24	22.5400	22.7200	22.1300	22.1400	-2.035%	396,009	-18.067%
2019-06-21	22.7100	23.0000	22.5900	22.6000	-1.094%	747,149	-19.735%
2019-06-20	22.8300	22.8700	22.2800	22.8500	+0.395%	474,416	-20.613%
2019-06-19	22.8400	23.1500	22.6900	22.7600	-0.394%	499,433	-20.299%
2019-06-18	22.4300	23.0200	22.4000	22.8500	+1.646%	554,032	-20.613%
2019-06-17	22.6300	22.7900	22.4300	22.4800	-0.882%	455,319	-19.306%
2019-06-14	22.7500	22.8600	22.4200	22.6800	-0.483%	372,202	-20.018%
2019-06-13	22.6400	22.8700	22.5000	22.7900	+0.796%	642,068	-20.404%
2019-06-12	22.3200	22.6700	22.1500	22.6100	+0.758%	649,320	-19.770%
2019-06-11	22.7400	22.7400	22.2600	22.4400	-0.488%	610,454	-19.162%
2019-06-10	22.4500	22.8700	21.9400	22.5500	+0.895%	402,293	-19.557%
2019-06-07	22.6300	22.6600	22.2850	22.3500	-1.455%	348,108	-18.837%
2019-06-06	22.5300	22.7500	22.3100	22.6800	+0.310%	645,268	-20.018%
2019-06-05	22.6700	22.7800	22.3300	22.6100	-0.572%	250,640	-19.770%
2019-06-04	22.2500	22.7500	22.1200	22.7400	+3.836%	318,736	-20.229%
2019-06-03	21.8100	22.1600	21.5700	21.9000	+0.046%	549,295	-17.169%
2019-05-31	21.9400	22.6400	21.7900	21.8900	-1.795%	496,047	-17.131%
2019-05-30	22.7600	23.0300	22.1700	22.2900	-2.108%	384,271	-18.618%
2019-05-29	22.2700	22.8000	22.1500	22.7700	+1.561%	692,119	-20.334%
2019-05-28	22.7900	22.8700	22.3900	22.4200	-2.139%	633,371	-19.090%
2019-05-24	22.6800	23.0000	22.6500	22.9100	+1.461%	611,555	-20.821%
2019-05-23	23.0200	23.2200	22.3950	22.5800	-2.965%	530,925	-19.663%
2019-05-22	23.3300	23.4000	23.0550	23.2700	-0.428%	502,018	-22.046%
2019-05-21	23.2600	23.5300	23.2000	23.3700	+0.776%	387,788	-22.379%
2019-05-20	23.0600	23.4200	23.0100	23.1900	+0.173%	403,939	-21.777%
2019-05-17	23.1200	23.5400	23.1200	23.1500	-0.644%	620,478	-21.641%
2019-05-16	23.0000	23.3400	22.8500	23.3000	+1.304%	568,027	-22.146%
2019-05-15	23.0300	23.1200	22.7600	23.0000	-1.414%	652,084	-21.130%
2019-05-14	22.9100	23.5000	22.8800	23.3300	+1.744%	709,048	-22.246%
2019-05-13	23.4200	23.5600	22.8550	22.9300	-4.139%	646,232	-20.890%
2019-05-10	23.5800	23.9200	23.4900	23.9200	+0.886%	605,985	-24.164%
2019-05-09	23.5900	23.8205	23.3700	23.7100	-0.420%	334,162	-23.492%
2019-05-08	24.2100	24.2900	23.7950	23.8100	-1.976%	302,504	-23.814%
2019-05-07	24.5300	24.6200	24.0900	24.2900	-1.938%	482,278	-25.319%
2019-05-06	24.4200	24.8800	24.3800	24.7700	-0.040%	451,153	-26.766%
2019-05-03	24.2200	24.8600	24.1600	24.7800	+2.822%	644,114	-26.796%
2019-05-02	24.1000	24.3650	23.7200	24.1000	+0.125%	2,229,074	-24.730%
2019-05-01	24.7000	25.0000	24.0000	24.0700	-2.472%	750,348	-24.636%
2019-04-30	24.8100	24.8100	24.4200	24.6800	-0.524%	1,316,428	-26.499%
2019-04-29	24.7900	25.2800	24.4600	24.8100	+0.161%	658,941	-26.884%
2019-04-26	24.2600	24.7700	24.2201	24.7700	+2.144%	809,559	-26.766%
2019-04-25	24.3400	24.4800	23.9100	24.2500	-1.141%	1,310,941	-25.196%
2019-04-24	24.5500	24.7700	23.9650	24.5300	-1.089%	789,456	-26.050%
2019-04-23	24.2900	24.8800	24.1400	24.8000	+1.974%	840,147	-26.855%
2019-04-22	24.3900	24.4400	24.0900	24.3200	-0.450%	752,572	-25.411%
2019-04-18	24.4600	24.4800	24.1700	24.4300	-0.570%	638,610	-25.747%
2019-04-17	24.8100	24.8200	24.3900	24.5700	-0.365%	634,537	-26.170%
2019-04-16	24.4300	24.7300	24.3700	24.6600	+0.941%	514,387	-26.440%
2019-04-15	24.7700	24.7700	24.2100	24.4300	-1.133%	628,178	-25.747%
2019-04-12	25.5700	25.5700	24.3800	24.7100	+1.395%	599,070	-26.588%
2019-04-11	24.3000	24.5050	24.1600	24.3700	+0.827%	385,735	-25.564%
2019-04-10	24.1500	24.2150	23.9309	24.1700	+0.041%	633,507	-24.948%
2019-04-09	24.3500	24.4900	24.1100	24.1600	-1.186%	669,018	-24.917%
2019-04-08	24.6600	24.7900	24.3200	24.4500	-1.212%	883,979	-25.808%
2019-04-05	24.2400	24.7800	24.1550	24.7500	+2.062%	764,207	-26.707%
2019-04-04	24.0400	24.3400	23.9950	24.2500	+0.874%	1,252,561	-25.196%
2019-04-03	24.2600	24.4250	23.9450	24.0400	0.000%	746,718	-24.542%
2019-04-02	24.2100	24.3650	23.9400	24.0400	-1.192%	603,922	-24.542%
2019-04-01	23.9700	24.5500	23.9500	24.3300	+2.184%	861,497	-25.442%
2019-03-29	23.9700	24.0400	23.2900	23.8100	-0.168%	2,376,716	-23.814%
2019-03-28	23.4600	23.9500	23.3400	23.8500	+1.576%	525,219	-23.941%
2019-03-27	23.5400	23.7000	23.3200	23.4800	-0.255%	481,878	-22.743%
2019-03-26	23.3000	23.6100	23.0700	23.5400	+1.685%	867,989	-22.940%
2019-03-25	23.2400	23.4700	22.9500	23.1500	-0.430%	475,587	-21.641%
2019-03-22	24.0800	24.1700	22.9600	23.2500	-4.360%	600,000	-21.978%
2019-03-21	24.0400	24.6400	23.8300	24.3100	+0.413%	597,763	-25.381%
2019-03-20	25.0100	25.1500	24.1800	24.2100	-3.082%	702,836	-25.072%
2019-03-19	26.1300	26.1300	24.9300	24.9800	-3.812%	582,038	-27.382%
2019-03-18	26.0000	26.3700	25.8100	25.9700	-0.077%	557,064	-30.150%
2019-03-15	25.5800	25.9900	25.5800	25.9900	+1.603%	1,008,275	-30.204%
2019-03-14	25.4900	25.5900	25.3700	25.5800	-0.234%	325,605	-29.085%
2019-03-13	25.6000	25.7900	25.4400	25.6400	+0.707%	486,696	-29.251%
2019-03-12	25.6300	25.7500	25.3700	25.4600	-0.547%	287,272	-28.751%
2019-03-11	25.5500	25.6400	25.2600	25.6000	+0.669%	362,851	-29.141%
2019-03-08	25.1600	25.5100	25.1000	25.4300	+0.434%	501,647	-28.667%
2019-03-07	25.7600	25.7600	25.0800	25.3200	-2.088%	623,650	-28.357%
2019-03-06	26.3000	26.4300	25.7700	25.8600	-2.008%	855,662	-29.853%
2019-03-05	26.1000	26.5000	25.7482	26.3900	+1.111%	511,243	-31.262%
2019-03-04	26.4600	26.5600	25.8900	26.1000	-1.361%	358,543	-30.498%
2019-03-01	26.6100	26.6900	26.1500	26.4600	0.000%	522,526	-31.444%
2019-02-28	26.2900	26.5000	26.2400	26.4600	+0.494%	405,238	-31.444%
2019-02-27	26.0000	26.4300	25.8600	26.3300	+1.425%	350,556	-31.105%
2019-02-26	26.5300	26.5300	25.9600	25.9600	-2.259%	332,302	-30.123%
2019-02-25	26.6800	26.8300	26.5250	26.5600	+0.075%	418,115	-31.702%
2019-02-22	26.5000	26.6300	26.3700	26.5400	+0.189%	324,126	-31.650%
2019-02-21	26.6800	26.6800	26.3400	26.4900	-0.824%	286,534	-31.521%
2019-02-20	26.5000	26.7700	26.3500	26.7100	+0.754%	393,129	-32.085%
2019-02-19	26.1300	26.5500	26.0100	26.5100	+0.914%	458,624	-31.573%
2019-02-15	26.2800	26.4600	26.0300	26.2700	+0.690%	721,423	-30.948%
2019-02-14	26.3900	26.5000	25.9200	26.0900	-2.065%	411,668	-30.471%
2019-02-13	26.5300	26.7300	26.2000	26.6400	+0.528%	559,698	-31.907%
2019-02-12	26.2700	26.6600	26.2100	26.5000	+1.494%	659,016	-31.547%
2019-02-11	25.7500	26.1300	25.6700	26.1100	+1.477%	856,655	-30.525%
2019-02-08	25.6100	25.7700	25.3900	25.7300	+0.351%	918,472	-29.499%
2019-02-07	25.2500	25.6700	25.1800	25.6400	+2.070%	837,610	-29.251%
2019-02-06	24.9000	25.1500	24.8150	25.1200	+0.400%	562,693	-27.787%
2019-02-05	24.9500	25.1050	24.7500	25.0200	+0.240%	813,008	-27.498%
2019-02-04	24.7600	24.9600	24.4700	24.9600	+0.564%	438,760	-27.324%
2019-02-01	24.8700	25.0850	24.7500	24.8200	+0.081%	670,978	-26.914%
2019-01-31	24.5700	24.8300	24.2700	24.8000	+0.243%	890,946	-26.855%
2019-01-30	24.6000	24.8006	24.5500	24.7400	+0.447%	668,160	-26.677%
2019-01-29	24.5000	24.7700	24.3900	24.6300	+0.408%	633,211	-26.350%
2019-01-28	24.0200	24.6600	24.0100	24.5300	+1.280%	577,980	-26.050%
2019-01-25	23.8000	24.3700	23.7500	24.2200	+2.151%	504,006	-25.103%
2019-01-24	24.1000	24.1400	23.5800	23.7100	-1.577%	485,965	-23.492%
2019-01-23	24.1200	24.2800	23.6500	24.0900	+1.261%	717,777	-24.699%
2019-01-22	23.7500	24.1700	23.5400	23.7900	-0.335%	582,957	-23.749%
2019-01-18	23.5500	23.8800	23.2200	23.8700	+1.230%	714,019	-24.005%
2019-01-17	23.5600	23.6800	23.4500	23.5800	-0.506%	479,055	-23.070%
2019-01-16	23.1800	23.7100	23.0900	23.7000	+2.731%	451,502	-23.460%
2019-01-15	22.7700	23.1000	22.5600	23.0700	+1.051%	432,987	-21.370%
2019-01-14	22.4600	23.0500	22.3650	22.8300	+0.928%	403,431	-20.543%
2019-01-11	22.5600	22.7500	22.3700	22.6200	-0.352%	244,672	-19.805%
2019-01-10	22.7700	22.9200	22.4000	22.7000	-0.830%	351,163	-20.088%
2019-01-09	22.7600	22.9600	22.3900	22.8900	+0.793%	418,607	-20.751%
2019-01-08	22.8500	22.8500	22.2800	22.7100	+0.487%	442,616	-20.123%
2019-01-07	22.6800	22.8700	21.8500	22.6000	+2.541%	637,101	-19.735%
2019-01-04	21.5300	22.1200	21.2850	22.0400	+4.257%	786,070	-17.695%
2019-01-03	21.1900	21.4100	20.8900	21.1400	-0.471%	799,625	-14.191%
2019-01-02	20.8600	21.4300	20.7100	21.2400	+0.951%	754,978	-14.595%
2018-12-31	20.8900	21.1300	20.6600	21.0400	+0.766%	754,802	-13.783%
2018-12-28	20.6000	21.1900	20.5300	20.8800	+1.310%	534,279	-13.123%
2018-12-27	20.4700	20.8300	19.8966	20.6100	-0.675%	585,202	-11.984%
2018-12-26	20.0100	20.9800	19.8800	20.7500	+4.271%	888,108	-12.578%
2018-12-24	20.0100	20.3500	19.5500	19.9000	-1.680%	315,704	-8.844%
2018-12-21	20.3800	21.0300	20.1400	20.2400	-0.833%	1,163,725	-10.375%
2018-12-20	20.3600	20.6750	20.2500	20.4100	+0.098%	840,522	-11.122%
2018-12-19	21.2900	21.2900	20.2650	20.3900	-3.043%	813,368	-11.035%
2018-12-18	21.3700	22.8250	20.7700	21.0300	-1.035%	628,813	-13.742%
2018-12-17	21.3900	21.8100	21.1652	21.2500	-0.375%	797,424	-14.635%

document.getElementById("BCFq0t").onerror = function(){this.style.display='none';}; .dark-mode .tkJ34F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tkJ34F{ color: #333333; background-color: white; border: 2px solid #333333; }CSFLCenterState Bank Corpstock NASDAQ

CSFL
CenterState Bank Corp
stock NASDAQ