$13.63 -0.20 (%) Centerstate Banks Inc - NASDAQ

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSFL historical data

Date Open High Low Close Volume
8/26/201513.8713.8813.4113.83129,102
8/25/201513.9713.9713.5213.55151,198
8/24/201513.3614.0912.2013.60312,723
8/21/201513.7614.2813.7214.06149,416
8/20/201514.0914.1613.9514.01123,394
8/19/201514.1814.4014.0114.2096,166
8/18/201514.2614.3714.1714.2592,076
8/17/201514.2014.4114.0314.25117,537
8/14/201513.8314.1813.7614.1784,786
8/13/201513.6613.9513.6513.88194,536
8/12/201513.8513.8813.5913.70310,610
8/11/201513.9714.0713.8513.97214,610
8/10/201513.9914.0813.9414.06529,233
8/7/201514.0014.0813.8013.9162,385
8/6/201514.2114.3213.9314.00252,620
8/5/201514.1814.3114.0514.15148,401
8/4/201514.0314.2514.0314.09233,108
8/3/201513.9714.0213.7914.00108,482
7/31/201513.9014.0313.7813.94104,781
7/30/201513.8413.9213.6513.85117,126
7/29/201513.6613.8413.5613.80104,460
7/28/201513.6913.6913.4813.6475,954
7/27/201513.6713.6813.5113.61207,556
7/24/201513.5613.8113.5613.76209,203
7/23/201514.0314.0313.4313.66243,129
7/22/201513.9014.1013.9013.9955,510
7/21/201513.9114.1713.8413.9061,489
7/20/201513.9313.9313.7513.8642,689
7/17/201514.1414.1413.7813.90110,200
7/16/201514.0014.2313.9614.08130,059
7/15/201513.8013.9613.6613.9698,356
7/14/201513.7913.8413.6013.7970,308
7/13/201513.6613.7713.6413.75177,997
7/10/201513.5413.6513.4913.60176,424
7/9/201513.4213.4913.2713.4095,414
7/8/201513.1313.2513.0713.22117,526
7/7/201513.4213.4213.0913.25162,446
7/6/201513.4113.4913.2813.44112,037
7/2/201513.6513.6513.3013.41115,703
7/1/201513.6213.7313.5013.63125,196
6/30/201513.7113.7413.4413.51104,890
6/29/201513.7713.8013.5113.52252,484
6/26/201513.8813.9813.7413.771,073,300
6/25/201513.9213.9413.7613.88125,470
6/24/201513.9113.9613.7213.80138,739
6/23/201513.7613.9313.7613.90147,580
6/22/201513.7113.7513.6013.7299,114
6/19/201513.5113.6413.4013.55276,399
6/18/201513.3113.5213.2713.45114,864
6/17/201513.2713.4413.1713.19111,223
6/16/201513.1613.2713.1013.19263,642
6/15/201513.0913.1612.9213.14101,767
6/12/201513.0913.1312.9513.1059,958
6/11/201513.3013.3513.0213.1076,114
6/10/201513.1513.3313.0413.27160,067
6/9/201512.9113.0112.7513.0089,585
6/8/201513.0313.0412.8212.83110,117
6/5/201513.0313.1212.8713.01105,540
6/4/201512.9013.0812.7313.00195,862
6/3/201512.6913.0112.6813.01174,036
6/2/201512.4612.8512.4612.64144,577
6/1/201512.5112.5412.3312.53202,319
5/29/201512.5012.5312.3412.3994,002
5/28/201512.4912.5812.4212.5682,677
5/27/201512.5012.6512.3812.57122,095
5/26/201512.5712.7412.3712.4452,258
5/22/201512.8212.8612.5712.6540,972
5/21/201512.7812.9012.7612.80104,689
5/20/201512.7012.7912.6012.7874,655
5/19/201512.5812.7212.5712.7044,485
5/18/201512.4212.7412.4212.6551,934
5/15/201512.5612.5912.3412.4756,378
5/14/201512.4412.5912.4312.5744,990
5/13/201512.3912.5012.2612.4055,479
5/12/201512.2712.5012.1812.4953,739
5/11/201512.3012.5012.3012.3732,841
5/8/201512.6412.6412.2912.3463,515
5/7/201512.2512.6112.2412.48201,490
5/6/201512.1612.3212.1112.3072,656
5/5/201512.2012.3512.0412.1265,994
5/4/201512.1612.2912.0012.2479,916
5/1/201512.1812.2612.0312.2086,268
4/30/201512.3412.4212.0912.1688,740
4/29/201512.4212.6012.4012.4444,165
4/28/201512.3112.4812.2912.4562,586
4/27/201512.5112.5312.2112.26118,272
4/24/201512.4012.5012.3212.4767,810
4/23/201512.2512.4012.2512.3975,564
4/22/201512.1012.2511.9312.2068,095
4/21/201512.1512.2012.1312.1375,670
4/20/201511.9312.2511.8512.1778,841
4/17/201512.0712.0711.8011.8547,087
4/16/201512.1212.1912.0012.1610,022
4/15/201512.0612.2012.0612.1233,587
4/14/201512.0612.1612.0012.0318,839
4/13/201512.0012.1012.0012.0518,472
4/10/201512.0512.1211.9412.0216,836
4/9/201512.0812.0911.8011.9622,615
4/8/201511.9712.1111.9412.0426,448
4/7/201512.0612.1311.9511.9628,311
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!