CenterState Banks Stock Price History (NASDAQ:CSFL)

Add to My Stocks
$25.47 $0.18 (0.71%) CSFL stock closing price Feb 22, 2017 (Closing)

View and download CenterState Banks stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and CenterState Banks P/E ratio data for the stock. The stock price was at a 5 year high of 25.63 on 28 Dec, 2016 as seen from CenterState Banks stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2225.2825.6725.0225.4723808029.284.82
2017-02-2125.4025.6225.0525.2917995029.074.79
2017-02-1725.4325.4525.1525.3622243829.154.80
2017-02-1625.3825.4625.0925.4520381029.254.82
2017-02-1525.1125.4525.1125.4218685029.224.81
2017-02-1425.0025.3624.6225.2517062329.024.78
2017-02-1324.8825.1124.5824.9722864628.704.73
2017-02-1024.5924.9024.5424.7921086728.494.69
2017-02-0924.1524.5123.8924.4729314428.134.63
2017-02-0824.3224.4223.8024.1324583027.744.57
2017-02-0724.5624.6524.3024.4219245328.074.62
2017-02-0624.8525.0224.4924.5429597328.214.64
2017-02-0324.3324.9524.3324.8928185028.614.71
2017-02-0224.1024.2023.9024.0718137327.674.55
2017-02-0124.5324.9623.9024.2119831727.834.58
2017-01-3124.4724.8424.2024.3941060628.034.62
2017-01-3024.6924.7824.3324.5432522528.214.64
2017-01-2725.3825.4924.7724.9133337628.634.71
2017-01-2625.2926.3024.6225.5140614933.135.16
2017-01-2525.5025.7925.0625.2046481832.735.10
2017-01-2424.9625.5224.9425.4327279033.035.14
2017-01-2324.7424.9724.7124.9323716932.385.04
2017-01-2024.5325.0424.5324.8335097732.255.02
2017-01-1924.6224.9524.3624.5123636631.834.96
2017-01-1824.5524.6324.3224.6120845031.964.98
2017-01-1724.7524.8124.4124.4932401431.814.95
2017-01-160.000.000.0024.900N/AN/A
2017-01-1324.9725.3724.6824.9023254632.345.04
2017-01-1225.2325.3924.5724.8327588032.255.02
2017-01-1124.7525.3624.0925.3572391832.925.13
2017-01-1024.2524.8824.1524.73139190532.125.00
2017-01-0925.0425.0524.6624.8116671632.225.02
2017-01-0625.1925.3124.8625.1319161832.645.08
2017-01-0525.3125.5324.7325.0716505432.565.07
2017-01-0425.0225.5525.0125.2822053632.835.11
2017-01-0325.4925.5024.7925.0220355532.495.06
2017-01-020.000.000.0025.170N/AN/A
2016-12-3025.2525.7225.0425.1715079232.695.09
2016-12-2925.7625.7625.0225.2814495332.835.11
2016-12-2825.5025.8125.3925.6325426133.295.18
2016-12-2725.5025.8325.3925.5411023033.175.17
2016-12-260.000.000.0025.390N/AN/A
2016-12-2325.3925.5325.2625.399872732.975.14
2016-12-2225.4925.6225.0925.4413597933.045.15
2016-12-2125.5025.8325.1225.4219382533.015.14
2016-12-2025.0525.5024.8025.4420365233.045.15
2016-12-1924.7625.1424.4024.9819083232.445.05
2016-12-1624.9025.1724.6424.8047662032.215.02
2016-12-1524.7325.1724.4824.8527084732.275.03
2016-12-1424.3124.8024.3024.5421161631.874.96
2016-12-1324.5624.7424.0624.4622054731.774.95
2016-12-1225.1725.2324.3724.4132138731.704.94
2016-12-0925.3125.7425.0625.1732667732.695.09
2016-12-0824.7925.4824.7625.2544981532.795.11
2016-12-0724.7924.8824.6124.7948729132.205.01
2016-12-0624.2324.8524.2124.6342830331.994.98
2016-12-0524.2024.3023.8024.2336512131.474.90
2016-12-0223.5024.2523.3123.9257404931.074.84
2016-12-0122.5723.4322.5423.3925970230.384.73
2016-11-3022.6722.7422.3822.4221407529.124.53
2016-11-2922.2722.6322.2022.4642512829.174.54
2016-11-2822.4922.4922.0522.1528388428.774.48
2016-11-2522.3422.4822.2822.337728129.004.52
2016-11-240.000.000.0022.320N/AN/A
2016-11-2322.3922.5022.1322.3222853728.994.51
2016-11-2221.8722.3121.6322.3119128828.974.51
2016-11-2121.9021.9021.5621.7115414228.204.39
2016-11-1821.5921.8721.2821.7818780928.294.41
2016-11-1721.3921.8621.3321.5426220727.974.36
2016-11-1621.2521.5320.9521.4327383827.834.33
2016-11-1521.2121.3520.0621.2627851527.614.30
2016-11-1420.9821.9320.2921.3057226527.664.31
2016-11-1119.7021.0319.6620.9060756127.144.23
2016-11-1019.4320.1819.4319.7759100025.684.00
2016-11-0918.7519.3018.0119.1655676624.883.88
2016-11-0818.5518.7518.5518.5925831224.143.76
2016-11-0718.5218.7018.3618.6717806324.253.78
2016-11-0418.1418.4118.0318.2213098923.663.69
2016-11-0318.3218.4218.1118.1912188823.623.68
2016-11-0218.5118.5118.2118.2417978323.693.69
2016-11-0118.6818.9118.4218.5116341224.043.74
2016-10-3118.4018.7618.2018.6827536424.263.78
2016-10-2818.6118.6418.3018.3710577123.863.72
2016-10-2718.5918.7418.4118.5419960124.083.75
2016-10-2618.6618.8218.5218.5310810224.073.75
2016-10-2518.9418.9418.6518.7615564024.363.79
2016-10-2418.8518.9618.7218.8522928824.483.81
2016-10-2118.7118.7918.6018.6419738224.213.77
2016-10-2018.7519.0818.6818.7915941324.403.80
Get more Data

CenterState Banks Stock Chart

View CSFL PE ratio, PS ratio stocks charts and compare with peers.
CSFL Chart
Note: Compare CenterState Banks stock price history with the index and industry peers.

CenterState Banks Historical Prices: Past 5 years

Max Stock Price 25.63 Dec 28,2016
Min Stock Price 6.6 Jun 13,2012
Avg Stock Price 12.18

CenterState Banks Historical PE ratio: Past 5 years

Max PE Ratio 59.55 Dec 31,2014
Min PE Ratio 10.07 Nov 15,2012
Avg PE Ratio 28.05

CenterState Banks Historical PS ratio: Past 5 years

Max PS Ratio 5.18 Dec 28,2016
Min PS Ratio 1.53 Jun 11,2012
Avg PS Ratio 2.86

CSFL Industry Peers

Company Price Change (%)
First Bancorp (FBP)6.510.03 (0.46%)
Capital Bank Financial (CBF)40.250 (0%)
Optimumbank (OPHC)40.09 (2.3%)
Fcb Financial Holdings (FCB)49.950.1 (0.2%)
Seacoast Banking (SBCF)24.140.31 (1.27%)
Capital City Bank (CCBG)21.450.01 (0.05%)
National Comerce (NCOM)38.350.15 (0.39%)

We provide CenterState Banks historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick CenterState Banks stock analysis. The price and volume changes on a daily basis is provided in the CenterState Banks stock price history. A large fluctuation in price and volume indicates a highly volatile stock. CSFL saw a high of 25.67, and a low of 25.02 on last trading day. The average P/S ratio was 2.64 as can be seen by CenterState Banks stock price history. .