$11.73 +0.05 (%) Centerstate Banks Inc - NASDAQ

Feb. 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
2/26/201511.6511.8211.6311.6826,836
2/25/201511.7611.8411.6711.6916,535
2/24/201511.7311.9211.7211.8250,489
2/23/201511.8111.8111.6411.7457,929
2/20/201511.9811.9811.7611.8852,346
2/19/201511.9612.0011.9011.9526,703
2/18/201511.9011.9711.8511.9659,395
2/17/201511.8511.9711.7011.9467,304
2/13/201511.8311.9011.6911.8052,875
2/12/201511.5711.8011.5411.8058,708
2/11/201511.4311.6011.3711.48193,359
2/10/201511.5511.5511.2811.4743,075
2/9/201511.6111.6311.4011.4447,477
2/6/201511.4911.7111.3311.66130,610
2/5/201511.3311.5411.3311.5163,389
2/4/201511.4011.4911.3211.3770,937
2/3/201511.2311.5611.2111.4799,715
2/2/201511.0611.2911.0511.2367,520
1/30/201511.1011.3311.0011.01111,813
1/29/201511.1111.2411.0611.22150,329
1/28/201511.4111.4111.0711.0860,269
1/27/201511.4011.5111.3311.39129,261
1/26/201511.4311.5911.3611.4385,411
1/23/201511.6011.7411.3611.4757,282
1/22/201511.2411.6611.1911.6466,369
1/21/201511.2011.2011.1011.1558,225
1/20/201511.3011.3011.0911.2050,467
1/16/201511.0511.3011.0311.2978,627
1/15/201511.2511.2510.9911.06113,985
1/14/201511.0411.2811.0411.2764,091
1/13/201511.0711.3211.0711.1959,704
1/12/201511.1911.2211.0311.0540,248
1/9/201511.2611.2811.1711.2250,128
1/8/201511.1011.3010.9911.2945,528
1/7/201511.1311.1810.9511.0093,174
1/6/201511.3511.3910.9410.99131,904
1/5/201511.5211.5211.3011.35180,742
1/2/201511.9411.9511.4811.59130,935
12/31/201411.7911.9411.7711.9187,729
12/30/201411.8211.9311.7611.8322,697
12/29/201411.8512.0011.8311.8839,618
12/26/201411.8911.8911.7811.8434,651
12/24/201411.8211.8611.7511.8011,350
12/23/201411.7011.9311.6211.8271,778
12/22/201411.4411.6911.4411.6959,944
12/19/201411.4211.4611.3111.45156,024
12/18/201411.5211.5211.3111.45119,834
12/17/201411.0511.5010.9911.4594,989
12/16/201410.1511.2010.1511.05127,635
12/15/201410.9911.1110.9611.0298,925
12/12/201411.0311.2110.9710.9752,762
12/11/201411.2511.3711.1511.1933,563
12/10/201411.5211.5911.1911.20115,423
12/9/201411.5111.6011.4711.60112,891
12/8/201411.4011.6311.3811.60158,217
12/5/201411.1811.4711.1811.46132,715
12/4/201411.2211.3011.1211.1970,737
12/3/201411.2811.4611.2011.2460,064
12/2/201411.1511.5611.1511.25126,850
12/1/201411.1911.2610.9811.11101,866
11/28/201411.4311.4611.1111.1854,389
11/26/201411.4011.5011.3811.4976,682
11/25/201411.4811.4911.3611.4199,674
11/24/201411.2511.4911.1411.4753,151
11/21/201411.4111.4111.1311.2371,746
11/20/201411.0811.2811.0511.2846,556
11/19/201411.1211.2011.0011.0661,623
11/18/201411.1711.3111.0211.1473,884
11/17/201411.3911.4511.1311.1463,433
11/14/201411.4611.4811.3811.4349,541
11/13/201411.3611.5111.3511.45110,218
11/12/201411.3611.4511.3011.40147,456
11/11/201411.4711.5311.2111.41148,922
11/10/201411.3211.4611.2711.46155,578
11/7/201411.3311.3711.2511.30108,518
11/6/201411.4211.4811.2911.32153,917
11/5/201411.5111.7111.3211.40381,082
11/4/201411.3811.5311.3611.4266,542
11/3/201411.6711.6811.3711.44134,875
10/31/201411.6711.7311.4311.64222,408
10/30/201411.3511.5511.2911.5477,570
10/29/201411.2511.4511.1311.42101,077
10/28/201410.9311.3410.8011.28242,186
10/27/201410.7910.9010.7510.80159,957
10/24/201410.9210.9910.7110.9291,641
10/23/201410.8110.9510.7610.8797,280
10/22/201410.8210.8910.3810.71152,864
10/21/201410.6210.8410.5010.77110,364
10/20/201410.3310.5710.3310.5188,211
10/17/201410.6110.6110.3110.4078,734
10/16/201410.2910.6610.2910.46120,532
10/15/201410.4410.4810.1010.44192,323
10/14/201410.5810.7410.4710.60161,495
10/13/201410.1810.5510.1210.4885,654
10/10/201410.1710.4110.1510.16105,914
10/9/201410.5210.5210.2010.23155,927
10/8/201410.3210.6110.2510.56140,760
10/7/201410.5510.5510.3210.34137,646
10/6/201410.5710.6510.5410.5996,406
10/3/201410.4610.5510.4610.5377,182
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center