$12.39 -0.17 (%) Centerstate Banks Inc - NASDAQ

May. 29, 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
5/28/201512.4912.5812.4212.5682,677
5/27/201512.5012.6512.3812.57122,095
5/26/201512.5712.7412.3712.4452,258
5/22/201512.8212.8612.5712.6540,972
5/21/201512.7812.9012.7612.80104,689
5/20/201512.7012.7912.6012.7874,655
5/19/201512.5812.7212.5712.7044,485
5/18/201512.4212.7412.4212.6551,934
5/15/201512.5612.5912.3412.4756,378
5/14/201512.4412.5912.4312.5744,990
5/13/201512.3912.5012.2612.4055,479
5/12/201512.2712.5012.1812.4953,739
5/11/201512.3012.5012.3012.3732,841
5/8/201512.6412.6412.2912.3463,515
5/7/201512.2512.6112.2412.48201,490
5/6/201512.1612.3212.1112.3072,656
5/5/201512.2012.3512.0412.1265,994
5/4/201512.1612.2912.0012.2479,916
5/1/201512.1812.2612.0312.2086,268
4/30/201512.3412.4212.0912.1688,740
4/29/201512.4212.6012.4012.4444,165
4/28/201512.3112.4812.2912.4562,586
4/27/201512.5112.5312.2112.26118,272
4/24/201512.4012.5012.3212.4767,810
4/23/201512.2512.4012.2512.3975,564
4/22/201512.1012.2511.9312.2068,095
4/21/201512.1512.2012.1312.1375,670
4/20/201511.9312.2511.8512.1778,841
4/17/201512.0712.0711.8011.8547,087
4/16/201512.1212.1912.0012.1610,022
4/15/201512.0612.2012.0612.1233,587
4/14/201512.0612.1612.0012.0318,839
4/13/201512.0012.1012.0012.0518,472
4/10/201512.0512.1211.9412.0216,836
4/9/201512.0812.0911.8011.9622,615
4/8/201511.9712.1111.9412.0426,448
4/7/201512.0612.1311.9511.9628,311
4/6/201512.0012.1611.9312.0538,308
4/2/201512.0112.1211.8912.00122,533
4/1/201511.8411.9811.8311.9052,002
3/31/201511.9412.0211.8411.9152,745
3/30/201511.8812.0811.8311.9672,416
3/27/201511.9011.9011.7011.8651,842
3/26/201511.8511.9311.7211.9131,628
3/25/201512.0512.0511.8211.8367,006
3/24/201512.1112.1311.9812.0993,570
3/23/201512.2512.2512.0012.1276,915
3/20/201512.1812.3512.0512.28141,331
3/19/201512.1512.1512.0112.0940,067
3/18/201512.1012.2412.0212.19112,613
3/17/201512.0112.1011.9612.1040,996
3/16/201512.0012.1011.9612.0767,455
3/13/201512.0012.0011.7911.9851,355
3/12/201511.9812.0011.8712.0098,996
3/11/201511.7911.9011.7511.8742,813
3/10/201511.8411.9411.6811.7638,015
3/9/201511.8312.0011.8011.9246,685
3/6/201511.8512.0011.7311.7763,800
3/5/201511.8412.0011.6611.9581,902
3/4/201511.7911.8811.7311.8032,724
3/3/201511.8511.9711.7911.8274,240
3/2/201511.7311.9511.7311.9260,813
2/27/201511.6511.8311.5811.7389,344
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center