Centerspace (CSR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

70.38

+1.26

(+1.82%)

At close: 04:00PM EDT

70.38

0.00

(0.00%)

After hours:

05:05PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	69.80	70.67	68.91	70.38	70.38	123,700
Jul 25, 2024	69.73	70.53	68.90	69.12	69.12	116,200
Jul 24, 2024	70.89	71.02	69.23	69.42	69.42	131,300
Jul 23, 2024	71.01	71.30	69.95	70.88	70.88	215,000
Jul 22, 2024	69.37	70.97	69.37	70.62	70.62	311,100
Jul 19, 2024	69.96	70.14	69.32	69.41	69.41	94,600
Jul 18, 2024	70.25	71.07	69.50	69.80	69.80	221,800
Jul 17, 2024	70.01	71.15	69.40	70.73	70.73	220,300
Jul 16, 2024	69.57	70.86	68.47	70.76	70.76	136,200
Jul 15, 2024	70.41	70.56	68.80	68.83	68.83	94,300
Jul 12, 2024	70.51	70.75	69.52	69.63	69.63	70,200
Jul 11, 2024	70.00	70.20	68.89	69.93	69.93	157,000
Jul 10, 2024	69.24	69.24	68.55	69.00	69.00	104,900
Jul 09, 2024	68.33	69.22	68.11	68.71	68.71	68,800
Jul 08, 2024	68.18	68.80	67.89	68.49	68.49	76,800
Jul 05, 2024	67.58	68.11	67.21	68.02	68.02	69,800
Jul 03, 2024	68.67	68.67	67.29	67.89	67.89	64,600
Jul 02, 2024	67.32	68.82	67.20	68.67	68.67	67,900
Jul 01, 2024	67.60	67.73	66.00	67.04	67.04	67,000
Jun 28, 2024	68.00	68.05	67.00	67.63	67.63	194,600
Jun 27, 2024	67.95	68.42	67.40	68.06	68.06	93,300
Jun 26, 2024	67.27	67.95	67.05	67.66	67.66	70,500
Jun 25, 2024	68.04	69.33	66.92	67.48	67.48	79,700
Jun 24, 2024	67.49	68.90	67.49	68.40	68.40	111,100
Jun 21, 2024	68.40	68.40	65.90	67.09	67.09	353,100
Jun 20, 2024	67.55	68.74	67.15	68.16	68.16	130,700
Jun 18, 2024	67.61	68.34	66.93	68.09	68.09	46,900
Jun 17, 2024	67.05	67.51	66.79	67.34	67.34	76,400
Jun 14, 2024	66.28	67.71	66.28	67.64	67.64	66,300
Jun 13, 2024	66.62	67.61	66.62	66.92	66.92	55,900
Jun 12, 2024	68.07	69.07	66.95	66.98	66.98	59,900
Jun 11, 2024	66.81	67.14	66.38	66.57	66.57	69,300
Jun 10, 2024	67.38	67.91	66.70	67.39	67.39	55,100
Jun 07, 2024	68.11	68.40	67.60	68.09	68.09	94,700
Jun 06, 2024	68.27	69.16	68.27	68.89	68.89	35,800
Jun 05, 2024	69.58	69.58	68.12	68.91	68.91	39,600
Jun 04, 2024	68.08	69.59	68.08	68.98	68.98	76,300
Jun 03, 2024	68.95	69.94	67.21	68.00	68.00	77,200
May 31, 2024	68.23	68.45	67.41	68.26	68.26	70,500
May 30, 2024	66.54	67.48	66.54	67.33	67.33	70,900
May 29, 2024	66.08	66.17	65.47	65.88	65.88	73,100
May 28, 2024	68.30	68.96	66.60	66.98	66.98	47,500
May 24, 2024	68.01	68.01	67.03	67.74	67.74	51,200
May 23, 2024	67.41	67.41	66.13	66.82	66.82	71,000
May 22, 2024	67.51	68.00	67.07	67.63	67.63	63,300
May 21, 2024	67.98	68.34	67.48	67.68	67.68	86,900
May 20, 2024	69.79	70.05	67.94	68.05	68.05	108,800
May 17, 2024	70.00	70.07	69.56	69.62	69.62	103,800
May 16, 2024	69.92	69.92	69.50	69.65	69.65	82,700
May 15, 2024	70.81	70.81	69.74	69.94	69.94	114,600
May 14, 2024	70.72	71.33	69.46	69.85	69.85	109,000
May 13, 2024	70.84	70.84	69.56	69.90	69.90	42,700
May 10, 2024	70.42	70.89	69.79	70.23	70.23	48,700
May 09, 2024	68.79	71.36	68.79	70.93	70.93	97,300
May 08, 2024	69.93	69.93	68.43	68.76	68.76	84,700
May 07, 2024	69.87	70.68	69.55	70.04	70.04	105,100
May 06, 2024	68.92	70.16	68.66	69.35	69.35	56,800
May 03, 2024	69.31	69.90	67.44	68.71	68.71	71,200
May 02, 2024	69.08	69.97	67.78	68.96	68.96	100,400
May 01, 2024	67.43	69.61	67.17	68.80	68.80	141,800
Apr 30, 2024	63.92	67.87	63.70	67.25	67.25	182,000
Apr 29, 2024	65.20	65.36	64.27	64.72	64.72	62,300
Apr 26, 2024	64.20	65.23	64.15	64.59	64.59	76,500
Apr 25, 2024	64.20	64.65	63.84	64.33	64.33	56,400
Apr 24, 2024	64.54	65.96	64.54	64.90	64.90	124,100
Apr 23, 2024	65.34	66.30	64.65	64.83	64.83	82,300
Apr 22, 2024	64.69	66.17	64.69	65.58	65.58	87,300
Apr 19, 2024	62.76	65.22	62.76	64.89	64.89	128,600
Apr 18, 2024	61.82	63.00	61.56	62.57	62.57	78,900
Apr 17, 2024	62.34	62.62	61.67	61.92	61.92	75,600
Apr 16, 2024	60.91	62.44	60.38	62.04	62.04	114,300
Apr 15, 2024	60.80	61.58	60.29	61.58	61.58	131,000
Apr 12, 2024	60.77	61.58	59.94	60.74	60.74	213,800
Apr 11, 2024	60.59	61.84	59.92	61.25	61.25	168,600
Apr 10, 2024	59.66	60.37	59.15	60.09	60.09	235,300
Apr 09, 2024	59.18	61.50	58.74	61.32	61.32	69,400
Apr 08, 2024	56.53	59.19	56.06	59.18	59.18	73,000
Apr 05, 2024	55.54	56.18	55.10	55.98	55.98	40,000
Apr 04, 2024	56.51	57.20	55.70	55.76	55.76	66,500
Apr 03, 2024	55.10	56.17	54.90	55.86	55.86	41,900
Apr 02, 2024	55.25	55.72	54.90	55.48	55.48	121,200
Apr 01, 2024	57.53	57.53	55.89	56.19	56.19	87,200
Mar 28, 2024	56.56	57.30	56.56	57.14	57.14	69,500
Mar 27, 2024	55.82	56.86	55.82	56.28	56.28	66,600
Mar 26, 2024	56.04	57.13	55.43	55.88	55.88	96,300
Mar 25, 2024	56.81	57.38	55.82	55.82	55.82	42,700
Mar 22, 2024	58.06	58.06	56.37	56.90	56.90	92,700
Mar 21, 2024	57.29	58.09	56.57	57.77	57.77	85,200
Mar 20, 2024	54.76	57.26	54.76	56.84	56.84	62,900
Mar 19, 2024	55.00	55.41	54.50	54.98	54.98	46,600
Mar 18, 2024	55.90	56.17	55.11	55.15	55.15	60,900
Mar 15, 2024	55.02	56.13	55.02	56.13	56.13	129,500
Mar 14, 2024	56.64	56.83	55.10	55.57	55.57	53,100
Mar 13, 2024	56.44	57.58	56.29	57.10	57.10	124,900
Mar 12, 2024	56.26	56.81	55.86	56.26	56.26	49,200
Mar 11, 2024	56.41	56.79	56.24	56.56	56.56	37,100
Mar 08, 2024	20.50	20.50	20.30	20.40	20.40	52,000
Mar 07, 2024	20.38	20.38	20.10	20.21	20.21	35,900
Mar 06, 2024	20.19	20.30	20.19	20.25	20.25	50,700
Mar 05, 2024	56.73	57.35	55.69	56.01	56.01	97,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.0687%)

CRUDE OIL76.44-1.84(-2.35%)

BTC-CAD93,815.51+2,314.60(+2.53%)

Centerspace (CSR)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.0687%)

CRUDE OIL
76.44
-1.84(-2.35%)

BTC-CAD
93,815.51
+2,314.60(+2.53%)