CenterState Banks Stock Price History (NASDAQ:CSFL)

Add to My Stocks
$25.23 $0.59 (2.29%) CSFL stock closing price Apr 28, 2017 (Closing)

The 10 year data of CenterState Banks stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with CenterState Banks price to earnings ratio data. The CenterState Banks stock price history chart shows that the stock price was at a low of 4.89 on 03 Oct, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2825.8025.9925.2225.2333113029.004.77
2017-04-2726.2026.2025.5525.8291745329.684.89
2017-04-2626.0826.5425.3126.1633545630.074.95
2017-04-2526.4926.6826.0626.0923754429.994.94
2017-04-2426.2026.7026.0426.2723475930.204.97
2017-04-2125.8025.9525.4925.7539298129.604.87
2017-04-2024.9825.8024.8325.7639098029.614.87
2017-04-1924.1724.8524.0824.8348876028.544.70
2017-04-1823.8624.3423.7924.1219550827.724.56
2017-04-1723.7424.2923.6424.0424887227.634.55
2017-04-1324.3024.4023.7223.7413957227.294.49
2017-04-1224.6524.7424.1124.4118866328.064.62
2017-04-1124.2424.7724.1024.6918016928.384.67
2017-04-1024.6924.9624.2424.3617547928.004.61
2017-04-0724.6824.7824.3324.6228966328.304.66
2017-04-0624.6124.9324.4024.8626043728.584.70
2017-04-0525.5325.6924.6124.6330326328.314.66
2017-04-0425.5225.6725.1925.3221189129.104.79
2017-04-0325.8925.9625.3325.6317842229.464.85
2017-03-3125.8126.2425.6525.9041807929.774.90
2017-03-3025.0926.0625.0526.0429283029.934.93
2017-03-2924.9325.1424.6825.0618328728.814.74
2017-03-2824.7525.1224.4124.9731898928.704.73
2017-03-2724.4624.8623.7024.8021277128.514.69
2017-03-2425.0625.1924.7524.9133677328.634.71
2017-03-2324.6225.3624.5524.9735687728.704.73
2017-03-2224.7424.9824.0424.5855437228.254.65
2017-03-2126.6326.6324.8724.8868303228.604.71
2017-03-2026.4926.9426.0326.4227478530.375.00
2017-03-1726.2126.6225.9626.4897242630.445.01
2017-03-1626.2926.4626.1726.3329222830.264.98
2017-03-1525.8526.4125.7326.1147134030.014.94
2017-03-1425.4725.8125.2225.7237067929.564.87
2017-03-1325.3825.6825.2025.5438677029.354.83
2017-03-1025.3825.4225.0125.3734881729.164.80
2017-03-0925.3725.6525.1525.1818380828.944.76
2017-03-0825.6125.8325.3525.3625369929.154.80
2017-03-0725.4125.6425.1425.4225104629.224.81
2017-03-0625.1525.6324.8925.4637099329.264.82
2017-03-0324.8525.3724.3925.1833200728.944.76
2017-03-0225.2825.4024.7524.9521697628.684.72
2017-03-0125.1225.4225.0525.3325144729.124.79
2017-02-2824.9325.0024.4824.7123742528.404.68
2017-02-2725.0525.1524.8525.0025600628.744.73
2017-02-2424.9825.1324.8925.0521398128.794.74
2017-02-2325.4625.4624.9525.2417874829.014.78
2017-02-2225.2825.6725.0225.4723808029.284.82
2017-02-2125.4025.6225.0525.2917995029.074.79
2017-02-200.000.000.0025.360N/AN/A
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
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 26.48 Mar 17,2017
Min Stock Price 6.6 Jun 13,2012
Avg Stock Price 12.81

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 28.09

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 2.97

CSFL Industry Peers

Company Price Change (%)
Union Bankshares (UBSH)34.241.2 (3.39%)
Capital Bank Financial (CBF)41.50.75 (1.78%)
Optimumbank (OPHC)30.2 (7.14%)
Fcb Financial Holdings (FCB)47.251.1 (2.28%)
Seacoast Banking (SBCF)24.20.25 (1.02%)
Capital City Bank (CCBG)20.610.35 (1.67%)
National Comerce (NCOM)38.70.65 (1.65%)

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. CenterState Banks stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 25.23 and 331130 shares of CSFL were traded on 28 Apr, 2017. The company's P/S ratio was at a high of 5.35 on 27 Jun, 2006 according to our CenterState Banks stock market history data. .