$16.29 0.00 (%) Centerstate Banks Inc - NASDAQ

Apr. 29, 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
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
2/3/201613.8315.0013.5813.66200,790
2/2/201613.9914.0713.7013.76123,640
2/1/201614.1214.2813.9714.14206,846
1/29/201614.1614.5213.9614.19224,447
1/28/201613.9614.2213.9114.12186,699
1/27/201613.5113.9813.3213.80329,530
1/26/201613.0213.3112.5713.30142,163
1/25/201613.3413.3912.9712.98156,229
1/22/201613.6913.8213.3213.39263,526
1/21/201614.1914.1913.4613.54229,357
1/20/201613.6114.2013.6114.06235,861
1/19/201613.9614.1513.6313.80300,362
1/15/201613.6713.9013.4113.81214,743
1/14/201613.9614.3013.8914.07161,803
1/13/201614.6214.6213.7213.94278,066
1/12/201614.6714.6714.3214.55241,382
1/11/201614.5714.8014.4914.57147,008
1/8/201615.4815.5614.5214.57352,520
1/7/201615.4915.5815.3615.39328,240
1/6/201615.4215.6915.3815.68222,194
1/5/201615.5115.7215.4515.62234,873
1/4/201615.4115.5115.0615.51527,033
12/31/201515.7015.8215.5615.65296,317
12/30/201515.8515.8515.6015.71147,029
12/29/201515.6015.9415.4915.91161,893
12/28/201515.4815.5715.2415.54109,806
12/24/201515.5215.5915.4415.56109,288
12/23/201515.5015.5315.3815.4393,581
12/22/201515.4915.5115.0915.40186,756
12/21/201515.5615.7415.2215.38149,371
12/18/201515.7515.7715.3215.46405,616
12/17/201515.5015.8015.4215.78337,246
12/16/201515.4415.5015.1115.48197,091
12/15/201515.1715.4415.0515.32317,330
12/14/201514.9415.0814.8714.99251,944
12/11/201515.0415.1514.8514.96279,086
12/10/201515.0815.4115.0315.32297,073
12/9/201515.5115.6314.9715.11427,264
12/8/201515.5215.7915.5015.55118,840
12/7/201515.9315.9315.5115.65331,601
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center