CENTERSTATE BANKS $8.72

down -0.06


22/5/2013 04:22 PM  |  NASDAQ : CSFL  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

CSFL historical data

Date Open High Low Close Volume
5/22/2013 8.76 8.82 8.61 8.72 297
5/21/2013 8.77 8.78 8.61 8.78 106
5/20/2013 8.64 8.78 8.64 8.78 278
5/17/2013 8.75 8.75 8.64 8.70 485
5/16/2013 8.70 8.73 8.63 8.68 111
5/15/2013 8.69 8.74 8.65 8.72 436
5/14/2013 8.55 8.75 8.49 8.72 287
5/13/2013 8.50 8.56 8.37 8.50 229
5/10/2013 8.53 8.59 8.49 8.54 96
5/9/2013 8.59 8.59 8.49 8.49 196
5/8/2013 8.45 8.60 8.40 8.58 214
5/7/2013 8.43 8.48 8.20 8.48 228
5/6/2013 8.25 8.40 8.16 8.40 326
5/3/2013 8.19 8.37 8.04 8.16 324
5/2/2013 7.98 8.19 7.94 8.05 300
5/1/2013 8.26 8.31 7.79 7.91 884
4/30/2013 8.17 8.35 8.14 8.32 230
4/29/2013 8.07 8.28 7.99 8.21 199
4/26/2013 8.22 8.26 7.87 8.01 308
4/25/2013 8.33 8.44 8.16 8.23 334
4/24/2013 8.37 8.44 8.25 8.33 423
4/23/2013 7.76 8.40 7.76 8.36 575
4/22/2013 7.64 7.66 7.38 7.62 431
4/19/2013 7.48 7.69 7.47 7.64 313
4/18/2013 7.55 7.71 7.38 7.49 273
4/17/2013 7.89 7.89 7.43 7.56 544
4/16/2013 7.87 8.02 7.79 7.92 364
4/15/2013 8.28 8.28 7.74 7.80 719
4/12/2013 8.39 8.48 8.30 8.40 130
4/11/2013 8.36 8.53 8.32 8.40 67
4/10/2013 8.18 8.45 8.16 8.40 225
193
149
185
145
397
621
412
499
196
172
174
45
286
147
213
557
1711
331
200
143
107
225
235
66
399
184
214
191
222
163
566
314
144
717
314
462
125
155
205
206
319
196
223
537
397
557
389
246
572
430
182
197
777
477
470
1698
1024
577
345
485
509
316
451
314
401
296
1875
400
249
Marketplace
Trading Center