CENTERSTATE BANKS Historical Stock Price

Below is the stock price history for Centerstate Banks CSFL. Data is recorded each day for the historical open, high, low, close and volume. The Centerstate Banks stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Centerstate Banks Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-25 31.51 31.77 31.46 31.67 39,041
2018-05-24 31.52 31.64 30.96 31.47 81,431
2018-05-23 32.14 32.15 31.57 31.675 49,960
2018-05-22 31.71 32.06 31.71 32.04 47,687
2018-05-21 31.66 31.85 31.515 31.74 53,365
2018-05-18 31.99 31.99 31.545 31.545 50,762
2018-05-17 31.39 31.92 31.29 31.905 27,881
2018-05-16 31.14 31.63 31.05 31.42 45,455
2018-05-15 30.71 31.24 30.71 31.19 70,733
2018-05-14 31.07 31.07 30.78 30.80 37,453
2018-05-11 31.10 31.15 30.94 31.035 38,880
2018-05-10 30.82 31.11 30.80 30.99 33,887
2018-05-09 30.76 31.20 30.76 30.99 49,065
2018-05-08 29.69 30.83 29.69 30.80 48,078
2018-05-07 29.60 30.35 29.60 30.29 50,602
2018-05-04 29.72 30.42 29.65 30.14 71,026
2018-05-03 29.52 29.94 29.48 29.76 95,957
2018-05-02 29.24 29.72 29.15 29.72 70,397
2018-05-01 28.85 29.30 28.57 29.21 69,995
2018-04-30 29.29 29.33 28.99 28.99 58,315
2018-04-27 28.90 29.285 28.76 29.285 94,874
2018-04-26 28.19 28.91 28.19 28.91 215,330
2018-04-25 27.68 28.04 27.63 27.80 67,224
2018-04-24 27.52 27.94 27.47 27.72 33,355
2018-04-23 27.28 27.59 27.27 27.50 24,888
2018-04-20 26.94 27.28 26.94 27.25 21,171
2018-04-19 26.79 27.09 26.73 27.07 18,827
2018-04-18 27.84 27.84 26.72 26.75 35,318
2018-04-17 26.87 27.03 26.59 26.81 36,396
2018-04-16 26.82 27.05 26.71 27.00 24,834

» More Centerstate Banks Stock Price History

To see other companies like Centerstate Banks (CSFL), view our stock market today for news, and other data.