$11.47 -0.17 (%) Centerstate Banks Inc - NASDAQ

Jan. 23, 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
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
10/2/201410.2510.4110.1910.3368,549
10/1/201410.3510.3810.1810.28194,794
9/30/201410.4110.4910.3210.35227,594
9/29/201410.3610.4410.2310.4187,065
9/26/201410.4010.5010.3310.4891,215
9/25/201410.3010.4310.2410.40191,561
9/24/201410.4010.4310.2710.4265,280
9/23/201410.3610.4910.2910.40302,065
9/22/201410.6110.6110.3410.4089,059
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center