Centerstate Banks Inc $10.42

down -0.14


31/7/2014 04:00 PM  |  NASDAQ : CSFL  
Industries : Banking / Regional - Southeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSFL historical data

Date Open High Low Close Volume
7/30/201410.6210.7410.4710.56405,174
7/29/201410.6010.7210.4110.60206,205
7/28/201410.6710.7610.6010.62282,896
7/25/201410.8111.0710.6010.70281,400
7/24/201410.8911.0610.8011.03130,008
7/23/201410.9110.9310.8310.8870,781
7/22/201410.8710.9310.7610.87129,201
7/21/201410.9110.9510.7510.8061,236
7/18/201410.8411.1010.8410.98246,850
7/17/201411.1111.1510.8510.86110,684
7/16/201411.2011.2411.1111.17121,119
7/15/201411.2911.3911.0811.1388,922
7/14/201411.2211.3111.0911.28113,478
7/11/201411.1511.2111.0311.16263,830
7/10/201411.1411.5511.1311.19135,908
7/9/201411.3611.4011.2211.32368,233
7/8/201411.4511.4511.2911.29245,609
7/7/201411.5311.5611.3511.51174,211
7/3/201411.2911.6011.2911.57293,712
7/2/201411.3911.4711.1411.24442,100
7/1/201411.2011.5011.1611.41225,788
6/30/201411.0611.2210.9811.20143,183
6/27/201411.0211.1910.9811.061,267,567
6/26/201411.2011.2010.9911.09416,640
6/25/201411.0711.2110.9911.161,684,369
6/24/201411.2511.4711.1011.15722,414
6/23/201411.3111.4711.2311.29270,870
6/20/201411.3511.3911.2611.34692,492
6/19/201411.3011.4011.2111.35218,428
6/18/201411.1511.3511.1111.33155,365
6/17/201411.4411.5011.1411.16225,527
6/16/201411.4411.5911.4311.48205,509
6/13/201411.6011.6011.4211.46223,137
6/12/201411.5511.6011.5011.58124,607
6/11/201411.5011.5711.4011.54204,702
6/10/201411.0011.5410.9111.52691,808
6/9/201410.8010.9710.7610.96110,585
6/6/201410.8110.9510.7110.81113,733
6/5/201410.7010.8010.6210.75133,060
6/4/201410.6310.7010.6110.6976,913
6/3/201410.6910.8310.6410.68135,942
6/2/201410.6410.8210.4710.6979,069
5/30/201410.6010.6910.5010.62157,132
5/29/201410.6510.6510.5210.56118,763
5/28/201410.6510.6910.5310.6254,059
5/27/201410.4810.8110.3410.68130,618
5/23/201410.5110.5510.4010.48355,757
5/22/201410.6110.6310.4410.49548,218
5/21/201410.6110.7110.4210.6492,411
5/20/201410.4810.6610.3710.55403,355
5/19/201410.4410.6110.4110.50108,186
5/16/201410.3110.4510.3010.44311,995
5/15/201410.4410.4610.2810.34135,471
5/14/201410.5910.6110.4010.46140,291
5/13/201410.7510.7510.4510.55177,327
5/12/201410.6110.8810.6110.75153,436
5/9/201410.3010.5710.3010.57294,541
5/8/201410.5510.5510.2810.34276,789
5/7/201410.4510.5510.3510.55175,793
5/6/201410.6610.7610.4510.45226,752
5/5/201410.7410.7710.7010.7198,523
5/2/201410.7510.9110.7210.7783,137
5/1/201410.9310.9710.6710.75148,474
4/30/201410.7511.0610.7010.97150,887
4/29/201410.8710.9910.7510.7670,851
4/28/201410.8210.9410.6410.78104,051
4/25/201410.7010.7910.6610.73123,629
4/24/201410.7210.8010.6910.75259,227
4/23/201410.7310.9310.6110.65139,273
4/22/201410.7810.8510.7110.77137,189
4/21/201410.7510.8210.6910.81264,276
4/17/201410.7710.8210.6210.7938,799
4/16/201410.7810.7910.6310.7968,127
4/15/201410.8010.8010.5710.7058,755
4/14/201410.7510.8410.6210.7978,546
4/11/201410.5810.7410.5510.6297,932
4/10/201410.8110.8110.5510.71102,807
4/9/201410.8810.8810.7010.8368,830
4/8/201410.8010.9310.7610.8589,302
4/7/201410.8010.9110.6710.8363,269
4/4/201411.0811.0810.7310.81189,922
4/3/201411.1811.1810.9311.0048,830
4/2/201410.9511.2010.9111.19123,783
4/1/201410.9110.9510.8810.95120,111
3/31/201410.7911.0010.7910.92142,955
3/28/201410.8010.9810.6710.7164,779
3/27/201410.8010.8510.6610.8195,108
3/26/201411.1311.1310.8010.8184,565
3/25/201410.9011.0910.8211.0959,020
3/24/201410.8710.9010.7910.8392,073
3/21/201411.0911.0910.8110.84194,498
3/20/201410.8011.0610.8011.06110,151
3/19/201410.9110.9110.7510.79114,553
3/18/201410.9310.9510.8510.9455,710
3/17/201410.9311.0510.8810.9023,990
3/14/201410.8811.0410.8410.8941,160
3/13/201410.9610.9710.8010.95100,145
3/12/201410.8010.9310.7910.92184,942
3/11/201411.0011.0610.8010.8736,397
3/10/201410.9011.1010.9011.0451,088
Trading Center