CSFL

CenterState Banks, Inc. Historical Stock Prices

$10.62
*  
0.08
0.75%
Get CSFL Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.67  10.76  10.60  10.62 282,796
07/28/2014 10.67 10.76 10.6 10.62 282,896
07/25/2014 10.81 11.07 10.6 10.7 281,400
07/24/2014 10.89 11.06 10.8 11.03 130,008
07/23/2014 10.91 10.93 10.83 10.88 70,781
07/22/2014 10.87 10.93 10.76 10.87 129,201
07/21/2014 10.91 10.945 10.75 10.8 61,236
07/18/2014 10.84 11.1 10.84 10.98 246,850
07/17/2014 11.11 11.15 10.85 10.86 110,684
07/16/2014 11.2 11.24 11.11 11.17 121,119
07/15/2014 11.29 11.39 11.08 11.13 88,922
07/14/2014 11.22 11.31 11.088 11.28 113,478
07/11/2014 11.15 11.21 11.03 11.16 263,830
07/10/2014 11.14 11.55 11.13 11.19 135,908
07/09/2014 11.36 11.4 11.22 11.32 368,233
07/08/2014 11.45 11.45 11.29 11.29 245,609
07/07/2014 11.53 11.56 11.35 11.51 174,211
07/03/2014 11.29 11.595 11.29 11.57 293,712
07/02/2014 11.39 11.47 11.14 11.24 442,100
07/01/2014 11.2 11.5 11.16 11.41 225,788
06/30/2014 11.06 11.22 10.98 11.2 143,183
06/27/2014 11.02 11.19 10.9812 11.06 1,267,267
06/26/2014 11.2 11.2 10.99 11.09 416,640
06/25/2014 11.07 11.21 10.99 11.16 1,684,369
06/24/2014 11.25 11.47 11.095 11.15 722,414
06/23/2014 11.31 11.47 11.23 11.29 270,870
06/20/2014 11.35 11.385 11.26 11.34 692,492
06/19/2014 11.3 11.4 11.21 11.35 218,428
06/18/2014 11.15 11.35 11.11 11.33 155,365
06/17/2014 11.44 11.5 11.14 11.16 225,527
06/16/2014 11.44 11.59 11.43 11.48 205,509
06/13/2014 11.6 11.6 11.42 11.46 223,137
06/12/2014 11.55 11.6 11.5 11.58 124,607
06/11/2014 11.5 11.57 11.4011 11.54 204,702
06/10/2014 11 11.54 10.91 11.52 691,808
06/09/2014 10.8 10.965 10.755 10.96 110,585
06/06/2014 10.81 10.95 10.71 10.81 113,733
06/05/2014 10.7 10.8 10.62 10.75 133,060
06/04/2014 10.63 10.7 10.61 10.69 76,913
06/03/2014 10.69 10.83 10.64 10.68 135,942
06/02/2014 10.64 10.82 10.47 10.69 79,069
05/30/2014 10.6 10.69 10.5 10.62 157,132
05/29/2014 10.65 10.65 10.52 10.56 118,763
05/28/2014 10.65 10.69 10.53 10.62 54,059
05/27/2014 10.48 10.81 10.3375 10.68 130,618
05/23/2014 10.51 10.55 10.4 10.48 355,757
05/22/2014 10.61 10.63 10.44 10.49 546,139
05/21/2014 10.61 10.71 10.42 10.64 92,411
05/20/2014 10.48 10.66 10.374 10.55 403,355
05/19/2014 10.44 10.61 10.41 10.495 108,186
05/16/2014 10.31 10.45 10.3 10.44 311,995
05/15/2014 10.44 10.459 10.28 10.34 134,842
05/14/2014 10.59 10.61 10.4 10.46 140,291
05/13/2014 10.75 10.75 10.45 10.55 177,327
05/12/2014 10.61 10.88 10.61 10.75 153,436
05/09/2014 10.3 10.57 10.3 10.57 294,541
05/08/2014 10.55 10.55 10.28 10.34 276,789
05/07/2014 10.45 10.55 10.35 10.55 175,793
05/06/2014 10.66 10.76 10.45 10.45 226,468
05/05/2014 10.74 10.77 10.7 10.71 98,523
05/02/2014 10.75 10.91 10.72 10.77 83,137
05/01/2014 10.93 10.97 10.67 10.75 148,474
04/30/2014 10.75 11.06 10.7 10.97 150,608
04/29/2014 10.87 10.99 10.75 10.76 70,010
04/28/2014 10.82 10.94 10.64 10.78 104,051
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?