$14.19 +0.01 (%) Centerstate Banks Inc - NASDAQ

Feb. 10, 2016 | 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
2/9/201614.0215.0014.0014.18237,285
2/8/201613.6414.2713.5614.21309,699
2/5/201613.6913.9013.4113.50244,265
2/4/201613.6113.9913.5013.65138,302
2/3/201613.8315.0013.5813.66200,790
2/2/201613.9914.0713.7013.76123,640
2/1/201614.1214.2813.9714.14206,846
1/29/201614.1614.5213.9614.19224,447
1/28/201613.9614.2213.9114.12186,699
1/27/201613.5113.9813.3213.80329,530
1/26/201613.0213.3112.5713.30142,163
1/25/201613.3413.3912.9712.98156,229
1/22/201613.6913.8213.3213.39263,526
1/21/201614.1914.1913.4613.54229,357
1/20/201613.6114.2013.6114.06235,861
1/19/201613.9614.1513.6313.80300,362
1/15/201613.6713.9013.4113.81214,743
1/14/201613.9614.3013.8914.07161,803
1/13/201614.6214.6213.7213.94278,066
1/12/201614.6714.6714.3214.55241,382
1/11/201614.5714.8014.4914.57147,008
1/8/201615.4815.5614.5214.57352,520
1/7/201615.4915.5815.3615.39328,240
1/6/201615.4215.6915.3815.68222,194
1/5/201615.5115.7215.4515.62234,873
1/4/201615.4115.5115.0615.51527,033
12/31/201515.7015.8215.5615.65296,317
12/30/201515.8515.8515.6015.71147,029
12/29/201515.6015.9415.4915.91161,893
12/28/201515.4815.5715.2415.54109,806
12/24/201515.5215.5915.4415.56109,288
12/23/201515.5015.5315.3815.4393,581
12/22/201515.4915.5115.0915.40186,756
12/21/201515.5615.7415.2215.38149,371
12/18/201515.7515.7715.3215.46405,616
12/17/201515.5015.8015.4215.78337,246
12/16/201515.4415.5015.1115.48197,091
12/15/201515.1715.4415.0515.32317,330
12/14/201514.9415.0814.8714.99251,944
12/11/201515.0415.1514.8514.96279,086
12/10/201515.0815.4115.0315.32297,073
12/9/201515.5115.6314.9715.11427,264
12/8/201515.5215.7915.5015.55118,840
12/7/201515.9315.9315.5115.65331,601
12/4/201515.5616.0115.4715.89149,410
12/3/201515.9015.9715.5115.52322,401
12/2/201516.1216.2015.7815.86223,894
12/1/201516.0316.1915.9116.07183,314
11/30/201516.0116.3115.9015.94296,127
11/27/201516.0916.1615.9916.0950,420
11/25/201516.1616.1716.0116.06113,813
11/24/201516.0516.2215.9516.15263,710
11/23/201515.9616.2415.9616.06226,992
11/20/201515.8916.2215.7615.98310,525
11/19/201515.7015.9015.6515.89250,649
11/18/201515.5015.7015.3315.67219,609
11/17/201515.3015.6515.2015.50255,003
11/16/201514.8915.3214.8315.29275,647
11/13/201515.0315.1714.8014.94233,764
11/12/201515.3815.3815.0715.11178,322
11/11/201515.2615.4715.1915.43365,825
11/10/201515.2715.3515.1515.191,096,172
11/9/201515.5015.5315.1915.26521,787
11/6/201515.3015.7015.3015.45745,607
11/5/201515.0315.4714.9515.36779,295
11/4/201514.8615.1014.7915.00429,295
11/3/201514.7914.9214.7314.78171,458
11/2/201514.6014.9714.5814.85228,905
10/30/201515.0315.1314.5114.58233,133
10/29/201515.0315.1314.9214.98320,604
10/28/201514.5615.1414.5015.05214,615
10/27/201514.5814.7514.4214.50147,396
10/26/201514.8014.8414.6214.67205,531
10/23/201514.7514.8714.6914.75247,561
10/22/201514.6214.8814.6214.75161,793
10/21/201514.7514.8014.5014.50202,175
10/20/201514.6514.8214.6014.72282,400
10/19/201514.6114.7914.5814.59201,483
10/16/201514.7714.8214.6414.69280,629
10/15/201514.4414.7714.3614.72705,879
10/14/201514.7914.8014.3214.36387,415
10/13/201514.8015.0014.7714.78190,858
10/12/201514.9515.0514.8314.84771,892
10/9/201514.9915.0014.8414.91196,045
10/8/201514.9515.0414.8214.90259,948
10/7/201515.1415.1514.9214.97392,367
10/6/201515.0615.1114.9014.97320,638
10/5/201514.8915.0814.8115.00235,962
10/2/201514.7014.7214.2514.69153,291
10/1/201514.7414.8514.4714.78264,580
9/30/201514.9515.0014.5714.70294,756
9/29/201514.6014.8714.3814.81223,933
9/28/201514.4814.7314.3114.55266,906
9/25/201514.9514.9514.4714.49400,480
9/24/201514.7014.9214.6714.83389,705
9/23/201514.6214.8714.6014.79134,829
9/22/201514.4214.6714.3214.62170,503
9/21/201514.3514.5414.3514.53100,489
9/18/201514.0014.3213.9114.25285,506
9/17/201514.4014.7014.1514.2379,778
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center