$24.90 +0.07 (%) Centerstate Banks Inc - NASDAQ

Jan. 13, 2017 | 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
1/13/201724.9725.3724.6824.90232,546
1/12/201725.2325.3924.5724.83275,880
1/11/201724.7525.3624.0925.35723,918
1/10/201724.2524.8824.1524.731,391,905
1/9/201725.0425.0524.6624.81166,716
1/6/201725.1925.3124.8625.13191,618
1/5/201725.3125.5324.7325.07165,054
1/4/201725.0225.5525.0125.28220,536
1/3/201725.4925.5024.7925.02203,555
12/30/201625.2525.7225.0425.17150,792
12/29/201625.7625.7625.0225.28144,953
12/28/201625.5025.8125.3925.63254,261
12/27/201625.5025.8325.3925.54110,230
12/23/201625.3925.5325.2625.3998,727
12/22/201625.4925.6225.0925.44135,979
12/21/201625.5025.8325.1225.42193,825
12/20/201625.0525.5024.8025.44203,652
12/19/201624.7625.1424.4024.98190,832
12/16/201624.9025.1724.6424.80476,620
12/15/201624.7325.1724.4824.85270,847
12/14/201624.3124.8024.3024.54211,616
12/13/201624.5624.7424.0624.46220,547
12/12/201625.1725.2324.3724.41321,387
12/9/201625.3125.7425.0625.17326,677
12/8/201624.7925.4824.7625.25449,815
12/7/201624.7924.8824.6124.79487,291
12/6/201624.2324.8524.2124.63428,303
12/5/201624.2024.3023.8024.23365,121
12/2/201623.5024.2523.3123.92574,049
12/1/201622.5723.4322.5423.39259,702
11/30/201622.6722.7422.3822.42214,075
11/29/201622.2722.6322.2022.46425,128
11/28/201622.4922.4922.0522.15283,884
11/25/201622.3422.4822.2822.3377,281
11/23/201622.3922.5022.1322.32228,537
11/22/201621.8722.3121.6322.31191,288
11/21/201621.9021.9021.5621.71154,142
11/18/201621.5921.8721.2821.78187,809
11/17/201621.3921.8621.3321.54262,207
11/16/201621.2521.5320.9521.43273,690
11/15/201621.2121.3520.0621.26278,515
11/14/201620.9821.9320.2921.30572,265
11/11/201619.7021.0319.6620.90607,561
11/10/201619.4320.1819.4319.77591,000
11/9/201618.7519.3018.0119.16556,766
11/8/201618.5518.7518.5518.59258,312
11/7/201618.5218.7018.3618.67178,063
11/4/201618.1418.4118.0318.22130,989
11/3/201618.3218.4218.1118.19121,888
11/2/201618.5118.5118.2118.24179,783
11/1/201618.6818.9118.4218.51163,412
10/31/201618.4018.7618.2018.68275,364
10/28/201618.6118.6418.3018.37105,771
10/27/201618.5918.7418.4118.54199,967
10/26/201618.6618.8218.5218.53108,102
10/25/201618.9418.9418.6518.76155,640
10/24/201618.8518.9618.7218.85229,288
10/21/201618.7118.7918.6018.64197,382
10/20/201618.7519.0818.6818.79159,413
10/19/201618.3518.7418.3518.68311,354
10/18/201618.1818.3417.8218.26316,699
10/17/201618.0718.0817.7217.7780,721
10/14/201618.0718.3017.9218.00180,694
10/13/201618.0418.0417.7317.93326,257
10/12/201618.1118.2418.0218.1279,317
10/11/201618.3118.4017.9518.0678,929
10/10/201618.0918.2818.0918.26243,851
10/7/201618.0818.1217.8218.05141,501
10/6/201618.0518.0917.8618.06156,671
10/5/201617.7118.1017.4717.99317,669
10/4/201617.5717.7817.5617.74120,879
10/3/201617.7117.7517.0917.58135,320
9/30/201617.6617.9917.5717.73222,523
9/29/201617.8318.0817.5317.55275,085
9/28/201617.6918.0417.6917.89257,704
9/27/201617.4517.6917.2317.58328,625
9/26/201617.7417.7417.4517.4777,535
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center