CSFL

CenterState Banks, Inc. Historical Stock Prices

$12.3
*  
0.18
1.49%
Get CSFL Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading CSFL now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.16  12.32  12.11  12.30 72,556
05/05/2015 12.2 12.35 12.04 12.12 65,994
05/04/2015 12.16 12.29 12 12.24 79,916
05/01/2015 12.18 12.26 12.03 12.2 86,368
04/30/2015 12.34 12.42 12.09 12.16 88,740
04/29/2015 12.42 12.6 12.4 12.44 44,165
04/28/2015 12.31 12.48 12.29 12.45 62,586
04/27/2015 12.51 12.53 12.2059 12.26 118,272
04/24/2015 12.4 12.5 12.32 12.47 67,810
04/23/2015 12.25 12.4 12.25 12.39 75,564
04/22/2015 12.1 12.25 11.9335 12.2 68,095
04/21/2015 12.15 12.2 12.13 12.13 75,670
04/20/2015 11.93 12.25 11.8501 12.17 78,841
04/17/2015 12.07 12.07 11.8 11.85 47,087
04/16/2015 12.12 12.19 12 12.16 10,022
04/15/2015 12.06 12.2 12.06 12.12 33,587
04/14/2015 12.06 12.16 12 12.03 18,839
04/13/2015 12 12.1 12 12.05 18,472
04/10/2015 12.05 12.12 11.94 12.02 16,836
04/09/2015 12.08 12.09 11.8 11.96 22,615
04/08/2015 11.97 12.11 11.94 12.04 26,448
04/07/2015 12.06 12.13 11.95 11.96 28,311
04/06/2015 12 12.16 11.93 12.05 38,308
04/02/2015 12.01 12.12 11.89 12 122,533
04/01/2015 11.84 11.98 11.83 11.9 52,002
03/31/2015 11.94 12.02 11.835 11.91 52,745
03/30/2015 11.88 12.08 11.83 11.96 72,416
03/27/2015 11.9 11.9 11.7 11.86 51,842
03/26/2015 11.85 11.93 11.72 11.91 31,628
03/25/2015 12.05 12.05 11.82 11.83 67,006
03/24/2015 12.11 12.13 11.98 12.09 93,570
03/23/2015 12.25 12.25 12 12.12 76,915
03/20/2015 12.18 12.35 12.05 12.28 141,331
03/19/2015 12.15 12.15 12.01 12.09 40,067
03/18/2015 12.1 12.24 12.0201 12.19 112,613
03/17/2015 12.01 12.1 11.96 12.1 40,996
03/16/2015 12 12.1 11.96 12.07 67,455
03/13/2015 12 12 11.79 11.98 51,355
03/12/2015 11.98 12 11.87 12 98,996
03/11/2015 11.79 11.9 11.751 11.87 42,721
03/10/2015 11.84 11.94 11.68 11.76 38,015
03/09/2015 11.83 12 11.8 11.92 46,685
03/06/2015 11.85 12 11.73 11.77 63,800
03/05/2015 11.84 12 11.66 11.95 81,902
03/04/2015 11.79 11.88 11.73 11.8 32,724
03/03/2015 11.85 11.97 11.79 11.82 74,240
03/02/2015 11.73 11.95 11.73 11.92 60,813
02/27/2015 11.65 11.83 11.58 11.73 89,344
02/26/2015 11.65 11.82 11.63 11.68 26,836
02/25/2015 11.759 11.84 11.67 11.69 16,535
02/24/2015 11.73 11.92 11.72 11.82 50,489
02/23/2015 11.81 11.81 11.64 11.74 57,929
02/20/2015 11.98 11.98 11.76 11.88 52,346
02/19/2015 11.96 12 11.9 11.95 26,703
02/18/2015 11.9 11.97 11.85 11.96 59,395
02/17/2015 11.85 11.97 11.7 11.94 67,304
02/13/2015 11.83 11.9 11.69 11.8 52,875
02/12/2015 11.57 11.8 11.54 11.8 58,708
02/11/2015 11.43 11.6 11.37 11.48 193,359
02/10/2015 11.55 11.55 11.28 11.47 43,075
02/09/2015 11.61 11.63 11.4 11.44 47,477
02/06/2015 11.49 11.71 11.33 11.66 130,610
02/05/2015 11.33 11.544 11.33 11.51 63,389
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?