$10.67 +0.02 (%) Centerstate Banks Inc - NASDAQ

Sep. 19, 2014 | 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
9/19/201410.6610.7510.4310.67301,771
9/18/201410.4110.6910.4110.6543,202
9/17/201410.5010.6110.3610.54105,224
9/16/201410.5010.6710.5010.5076,735
9/15/201410.4210.5510.3710.50355,030
9/12/201410.4610.5010.3710.4597,928
9/11/201410.4010.5310.4010.4560,063
9/10/201410.4110.5410.3610.4485,545
9/9/201410.4210.4710.3010.41161,808
9/8/201410.4210.4910.3610.4292,758
9/5/201410.4110.5110.4010.43114,719
9/4/201410.4710.6110.3810.4245,638
9/3/201410.5010.5410.4010.4397,547
9/2/201410.4310.7110.3810.50170,034
8/29/201410.3410.5210.3410.45172,980
8/28/201410.3510.4310.3110.34110,193
8/27/201410.4610.4710.3310.3958,538
8/26/201410.3810.4810.3210.4874,992
8/25/201410.4010.4810.3210.3583,345
8/22/201410.4210.4510.3110.40140,750
8/21/201410.4010.4710.1810.44119,480
8/20/201410.4510.5310.2210.4173,018
8/19/201410.5910.5910.4810.4965,803
8/18/201410.5810.7310.5310.5995,144
8/15/201410.8810.8810.4610.53352,303
8/14/201410.6910.8210.5810.78182,777
8/13/201410.5610.7610.5410.70110,720
8/12/201410.4510.5610.4110.54137,724
8/11/201410.3910.5610.3510.47110,762
8/8/201410.2410.4310.2310.34105,529
8/7/201410.3010.3810.1610.25331,766
8/6/201410.0810.3210.0810.26177,184
8/5/201410.1310.1910.0310.12350,248
8/4/201410.2910.3510.1110.16141,959
8/1/201410.4510.5410.2110.24257,049
7/31/201410.4710.5810.3610.42307,536
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center