Canada markets open in 6 hours 47 minutes

Centerspace (CSR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
67.74+0.92 (+1.38%)
At close: 04:00PM EDT
67.74 0.00 (0.00%)
After hours: 04:07PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202468.0168.0167.0367.7467.7451,200
May 23, 202467.4167.4166.1366.8266.8271,000
May 22, 202467.5168.0067.0767.6367.6363,300
May 21, 202467.9868.3467.4867.6867.6886,900
May 20, 202469.7970.0567.9468.0568.05108,800
May 17, 202470.0070.0769.5669.6269.62103,800
May 16, 202469.9269.9269.5069.6569.6582,700
May 15, 202470.8170.8169.7469.9469.94114,600
May 14, 202470.7271.3369.4669.8569.85109,000
May 13, 202470.8470.8469.5669.9069.9042,700
May 10, 202470.4270.8969.7970.2370.2348,700
May 09, 202468.7971.3668.7970.9370.9397,300
May 08, 202469.9369.9368.4368.7668.7684,700
May 07, 202469.8770.6869.5570.0470.04105,100
May 06, 202468.9270.1668.6669.3569.3556,800
May 03, 202469.3169.9067.4468.7168.7171,200
May 02, 202469.0869.9767.7868.9668.96100,400
May 01, 202467.4369.6167.1768.8068.80141,800
Apr 30, 202463.9267.8763.7067.2567.25182,000
Apr 29, 202465.2065.3664.2764.7264.7262,300
Apr 26, 202464.2065.2364.1564.5964.5976,500
Apr 25, 202464.2064.6563.8464.3364.3356,400
Apr 24, 202464.5465.9664.5464.9064.90124,100
Apr 23, 202465.3466.3064.6564.8364.8382,300
Apr 22, 202464.6966.1764.6965.5865.5887,300
Apr 19, 202462.7665.2262.7664.8964.89128,600
Apr 18, 202461.8263.0061.5662.5762.5778,900
Apr 17, 202462.3462.6261.6761.9261.9275,600
Apr 16, 202460.9162.4460.3862.0462.04114,300
Apr 15, 202460.8061.5860.2961.5861.58131,000
Apr 12, 202460.7761.5859.9460.7460.74213,800
Apr 11, 202460.5961.8459.9261.2561.25168,600
Apr 10, 202459.6660.3759.1560.0960.09235,300
Apr 09, 202459.1861.5058.7461.3261.3269,400
Apr 08, 202456.5359.1956.0659.1859.1873,000
Apr 05, 202455.5456.1855.1055.9855.9840,000
Apr 04, 202456.5157.2055.7055.7655.7666,500
Apr 03, 202455.1056.1754.9055.8655.8641,900
Apr 02, 202455.2555.7254.9055.4855.48121,200
Apr 01, 202457.5357.5355.8956.1956.1987,200
Mar 28, 202456.5657.3056.5657.1457.1469,500
Mar 27, 202455.8256.8655.8256.2856.2866,600
Mar 27, 20240.75 Dividend
Mar 26, 202456.0457.1355.4355.8855.1396,300
Mar 25, 202456.8157.3855.8255.8255.0742,700
Mar 22, 202458.0658.0656.3756.9056.1492,700
Mar 21, 202457.2958.0956.5757.7756.9985,200
Mar 20, 202454.7657.2654.7656.8456.0862,900
Mar 19, 202455.0055.4154.5054.9854.2446,600
Mar 18, 202455.9056.1755.1155.1554.4160,900
Mar 15, 202455.0256.1355.0256.1355.38129,500
Mar 14, 202456.6456.8355.1055.5754.8253,100
Mar 13, 202456.4457.5856.2957.1056.33124,900
Mar 12, 202456.2656.8155.8656.2655.5049,200
Mar 11, 202456.4156.7956.2456.5655.8037,100
Mar 08, 202420.5020.5020.3020.4020.1352,000
Mar 07, 202420.3820.3820.1020.2119.9435,900
Mar 06, 202420.1920.3020.1920.2519.9850,700
Mar 05, 202456.7357.3555.6956.0155.2697,600
Mar 04, 202455.8657.1055.4357.0656.2980,900
Mar 01, 202455.2356.0854.6856.0055.25123,700
Feb 29, 202456.4556.6655.3955.5954.8463,700
Feb 28, 202454.9456.2454.9455.6554.9065,800
Feb 27, 202455.9955.9954.8755.3954.6578,200
Feb 26, 202455.7856.3455.2555.3754.63108,800
Feb 23, 202456.8256.8255.7856.2855.5264,700
Feb 22, 202457.7357.7356.7856.9756.2195,400
Feb 21, 202456.0158.7754.2258.0057.22121,700
Feb 20, 202455.1556.1554.7455.8355.08160,500
Feb 16, 202456.1456.7455.9456.0855.3364,800
Feb 15, 202454.5756.7254.5756.7255.9687,500
Feb 14, 202452.9054.5152.8953.9253.20102,900
Feb 13, 202453.0153.9452.2652.6551.9485,500
Feb 12, 202454.5554.9254.3954.5253.7949,600
Feb 09, 202453.6154.4753.0154.3753.6490,500
Feb 08, 202453.3154.1053.0353.7653.0478,700
Feb 07, 202453.5753.9153.2053.6152.8989,100
Feb 06, 202453.2154.3153.2153.9753.2550,800
Feb 05, 202454.0054.4553.4153.5952.8773,000
Feb 02, 202454.4855.1154.0154.3453.6151,900
Feb 01, 202454.4555.3653.8755.2754.5365,100
Jan 31, 202455.4856.1354.2954.7654.0384,000
Jan 30, 202455.6055.6855.0055.1754.4344,300
Jan 29, 202455.6456.2455.4956.0255.2738,600
Jan 26, 202456.9857.0755.6055.8055.0550,800
Jan 25, 202456.9057.0356.1156.4055.6458,000
Jan 24, 202457.9557.9556.0556.0555.3041,100
Jan 23, 202458.5558.9557.0557.1656.3986,500
Jan 22, 202457.4058.0557.2957.9557.1770,600
Jan 19, 202454.9656.8054.3456.8056.0461,000
Jan 18, 202455.4455.4454.5754.6153.8858,300
Jan 17, 202454.4355.3153.6955.2654.5284,500
Jan 16, 202457.2357.2354.9855.2754.53115,000
Jan 12, 202455.9456.5655.1555.9855.2354,400
Jan 11, 202455.1055.1054.3054.9454.2077,300
Jan 10, 202454.6255.4454.4455.2254.4851,400
Jan 09, 202454.4354.9554.0954.7153.9842,600
Jan 08, 202454.3055.4154.0255.2254.4868,400
Jan 05, 202454.4155.1454.0154.2553.5263,200
Jan 04, 202455.6355.7654.8755.0554.3164,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...