$17.85 -0.10 (%) Centerstate Banks Inc - NASDAQ

Sep. 23, 2016 | 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
9/23/201617.9018.0017.7917.8578,134
9/22/201618.0718.0717.1217.95113,157
9/21/201617.7718.1117.7517.98260,291
9/20/201617.5517.7917.5517.77100,591
9/19/201617.4817.6317.4117.55102,144
9/16/201617.6317.6317.3017.46241,143
9/15/201617.4317.5917.2717.5874,031
9/14/201617.8317.8617.4417.48115,786
9/13/201617.7617.8717.0917.78246,464
9/12/201618.0318.2217.6718.00139,782
9/9/201618.0918.2618.0218.02135,788
9/8/201618.1518.2718.1018.21154,576
9/7/201617.9418.2417.9418.23122,405
9/6/201618.0818.1117.8918.01102,544
9/2/201618.0418.2218.0118.1489,820
9/1/201617.9418.0817.7418.06107,676
8/31/201617.9718.1017.8117.98176,198
8/30/201617.6218.0417.6218.04119,706
8/29/201617.6517.8717.6017.6598,970
8/26/201617.5417.7817.5417.7065,025
8/25/201617.4717.6817.3717.56136,932
8/24/201617.5817.6417.4917.5680,978
8/23/201617.5017.7217.5017.5388,504
8/22/201617.4817.6417.4417.52167,794
8/19/201617.7917.7917.4817.50227,133
8/18/201617.5217.8717.0017.86177,433
8/17/201617.5917.6517.4217.5499,362
8/16/201617.5717.6817.4317.59333,288
8/15/201616.9617.6616.9617.66335,090
8/12/201616.7916.9616.6916.96116,671
8/11/201616.8216.9316.7516.91105,055
8/10/201616.8016.9316.5816.81195,873
8/9/201616.6516.8316.6516.7983,086
8/8/201616.8916.9416.6416.6766,021
8/5/201616.5116.8916.3216.88167,792
8/4/201616.4116.5316.3816.4059,911
8/3/201616.4016.5516.3816.4964,301
8/2/201616.4516.5916.3616.45183,438
8/1/201616.6916.8616.4016.49217,788
7/29/201616.5916.8616.5316.66329,589
7/28/201616.7716.7916.6616.6771,146
7/27/201616.4116.9016.4116.86189,143
7/26/201616.4916.4916.1216.3880,193
7/25/201616.2516.3516.1616.2658,434
7/22/201616.0916.3416.0516.3048,911
7/21/201616.2516.2716.0116.0589,978
7/20/201616.4416.4716.2716.30152,605
7/19/201616.3016.6016.3016.44208,492
7/18/201616.4216.5716.3216.36230,098
7/15/201616.4916.5416.2916.42111,747
7/14/201616.4616.6116.3516.39130,281
7/13/201616.2816.5316.2816.36102,452
7/12/201616.2116.4416.0616.32206,160
7/11/201615.8716.1415.5716.13157,875
7/8/201615.7215.8815.7215.84202,114
7/7/201615.5615.7015.5315.6097,702
7/6/201615.5215.5815.3015.56112,240
7/5/201615.6215.6215.4415.56188,638
7/1/201615.6415.7115.5115.68201,191
6/30/201615.4515.8415.3415.75239,533
6/29/201615.1615.4315.0615.41158,641
6/28/201614.9815.1114.7915.08244,259
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center