$15.08 +0.22 (%) Centerstate Banks Inc - NASDAQ

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSFL historical data

Date Open High Low Close Volume
6/27/201615.0115.0814.7114.86292,284
6/24/201615.1915.5015.0515.22509,696
6/23/201615.7515.9715.7515.91172,312
6/22/201615.5215.7915.5115.55168,637
6/21/201615.1815.4814.9915.44227,556
6/20/201614.9215.3214.9215.14139,678
6/17/201615.0015.0214.6614.74353,354
6/16/201615.2015.4014.8814.95260,360
6/15/201615.2915.5015.0915.26108,875
6/14/201615.5215.5615.1615.26198,541
6/13/201615.7115.8615.5015.57169,122
6/10/201615.6015.9515.6015.76113,011
6/9/201615.7915.8915.4915.80111,826
6/8/201615.7215.9115.5615.86154,594
6/7/201615.8715.9215.7115.7374,284
6/6/201615.6816.0015.6715.8784,513
6/3/201615.6715.7915.4115.76159,303
6/2/201615.6715.8215.5415.82170,590
6/1/201615.7715.7715.6015.68255,039
5/31/201615.8715.9415.7215.82173,062
5/27/201615.7715.8615.6615.80290,956
5/26/201615.9215.9815.7415.76199,353
5/25/201616.0116.1515.9215.97166,237
5/24/201615.6916.1515.6915.99302,924
5/23/201615.6415.7215.5815.67107,393
5/20/201615.6115.7915.5315.58200,455
5/19/201615.6115.8815.4615.52116,014
5/18/201615.1215.7915.1215.71164,679
5/17/201615.4615.7915.0415.13215,544
5/16/201615.2116.1215.1915.53241,573
5/13/201615.4215.5515.1415.19100,547
5/12/201615.6015.7315.2815.4488,992
5/11/201615.6415.7515.5415.5675,589
5/10/201615.6715.8715.6115.63145,464
5/9/201615.5315.7815.5315.64290,319
5/6/201615.5715.7315.4715.53152,615
5/5/201615.8315.8915.6015.61157,540
5/4/201615.9016.1115.7615.82196,760
5/3/201616.3916.3915.9915.99259,927
5/2/201616.2616.5016.2116.47110,535
4/29/201616.1816.3515.9316.29129,013
4/28/201616.0816.3216.0816.29189,556
4/27/201615.9116.5915.5016.20278,499
4/26/201615.1516.2114.5015.98227,714
4/25/201615.9816.2015.6216.0179,395
4/22/201616.0116.2116.0116.1076,982
4/21/201616.0316.1615.9816.02108,552
4/20/201616.1616.2015.7116.07202,918
4/19/201616.0416.2415.9116.13189,194
4/18/201615.5116.0615.5116.06215,041
4/15/201615.4115.7915.4115.63179,942
4/14/201615.3315.6615.3315.4793,758
4/13/201615.0615.4014.9615.35130,398
4/12/201614.9215.1414.8614.9989,051
4/11/201614.7015.0514.6414.91143,862
4/8/201614.7214.9814.5714.74108,283
4/7/201614.6714.7214.4914.58136,415
4/6/201614.6614.8014.5114.7494,405
4/5/201614.7314.8914.6214.62134,355
4/4/201614.9415.1414.7714.89105,623
4/1/201614.8215.0614.7115.0092,770
3/31/201614.9615.1014.8214.89100,094
3/30/201615.0715.0714.8914.99122,867
3/29/201614.6915.4914.1514.98129,820
3/28/201614.9215.3314.6714.7680,371
3/24/201614.7315.2114.5614.88107,856
3/23/201614.8815.4514.6714.79239,576
3/22/201615.0315.1614.8614.97100,236
3/21/201615.0815.2314.8215.1793,526
3/18/201615.0815.2114.8815.06699,322
3/17/201614.8215.0114.5814.98125,288
3/16/201614.8815.0714.7014.85171,073
3/15/201614.9815.4514.8514.97146,048
3/14/201615.0515.1714.8815.11174,101
3/11/201614.9215.1914.8215.05167,502
3/10/201614.8314.9914.7014.8585,783
3/9/201614.8114.9614.5414.79125,432
3/8/201614.8014.9214.6914.75123,543
3/7/201614.7514.9414.6014.89121,436
3/4/201614.6514.8614.4514.76137,387
3/3/201614.4414.6514.1714.61132,513
3/2/201614.4314.5314.3214.46102,812
3/1/201614.0714.5514.0214.43183,738
2/29/201614.3514.5413.9914.00249,647
2/26/201614.3414.6114.2514.33207,327
2/25/201613.9814.2713.9614.26221,739
2/24/201613.8014.1313.5413.97173,228
2/23/201614.1914.5313.0413.97226,604
2/22/201614.3914.4813.7014.25264,681
2/19/201614.1314.5414.1314.29202,405
2/18/201614.3214.3514.0514.17128,000
2/17/201614.4514.6114.2214.30178,781
2/16/201614.5514.6314.2914.37302,008
2/12/201614.0714.5314.0714.43259,494
2/11/201613.9913.9913.5713.81178,666
2/10/201614.2414.5814.1814.19158,188
2/9/201614.0215.0014.0014.18237,285
2/8/201613.6414.2713.5614.21309,699
2/5/201613.6913.9013.4113.50244,265
2/4/201613.6113.9913.5013.65138,302
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center