Canada markets closed

Centerspace (CSR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
75.50+2.02 (+2.75%)
At close: 04:00PM EDT
75.55 +0.05 (+0.07%)
After hours: 05:14PM EDT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202474.0675.7873.5575.5075.50101,200
Sept 12, 202472.4773.6672.4773.4873.4876,800
Sept 11, 202473.2573.2572.1672.5772.57174,100
Sept 10, 202473.9074.3772.6573.7473.74195,600
Sept 09, 202473.8674.2173.6074.1274.1297,100
Sept 06, 202475.7475.7473.7574.2174.2170,500
Sept 05, 202475.7376.1674.6575.3075.3068,100
Sept 04, 202474.4375.2374.3575.0075.0077,900
Sept 03, 202474.2475.3674.2475.3475.34146,000
Aug 30, 202475.1875.5774.5574.8074.80157,400
Aug 29, 202474.5475.2574.0674.9874.9876,000
Aug 28, 202474.1575.1974.0974.5174.5162,900
Aug 27, 202474.5774.8973.4774.4774.47120,300
Aug 26, 202474.9575.2173.8474.5674.56217,700
Aug 23, 202474.0875.1973.3474.1874.18341,300
Aug 22, 202473.9974.1573.2173.3073.30118,500
Aug 21, 202474.0974.4073.2974.1574.15183,700
Aug 20, 202474.9174.9974.0874.2374.23136,700
Aug 19, 202474.0375.0373.5475.0375.03147,400
Aug 16, 202473.6874.9873.2174.5874.58219,700
Aug 15, 202475.0575.1573.1073.8173.81461,500
Aug 14, 202473.3774.4773.0474.1374.13204,000
Aug 13, 202472.2272.9272.0072.9172.91213,800
Aug 12, 202471.5572.3771.1071.6771.67336,000
Aug 09, 202471.3771.8070.9071.1071.10148,800
Aug 08, 202471.1271.5970.2471.1871.18129,000
Aug 07, 202470.7471.0670.3070.6270.62111,400
Aug 06, 202467.8870.3267.8870.0370.0370,000
Aug 05, 202469.1869.4467.9268.1268.1281,800
Aug 02, 202469.5570.9969.5570.4470.4463,400
Aug 01, 202470.1471.0269.3770.5270.5286,200
Jul 31, 202469.4971.5068.0169.8369.83268,800
Jul 30, 202470.1670.1667.1869.0269.02178,800
Jul 29, 202470.6070.6068.8569.6069.60137,600
Jul 26, 202469.8070.6768.9170.3870.38123,700
Jul 25, 202469.7370.5368.9069.1269.12116,200
Jul 24, 202470.8971.0269.2369.4269.42131,300
Jul 23, 202471.0171.3069.9570.8870.88215,000
Jul 22, 202469.3770.9769.3770.6270.62311,100
Jul 19, 202469.9670.1469.3269.4169.4194,600
Jul 18, 202470.2571.0769.5069.8069.80221,800
Jul 17, 202470.0171.1569.4070.7370.73220,300
Jul 16, 202469.5770.8668.4770.7670.76136,200
Jul 15, 202470.4170.5668.8068.8368.8394,300
Jul 12, 202470.5170.7569.5269.6369.6370,200
Jul 11, 202470.0070.2068.8969.9369.93157,000
Jul 10, 202469.2469.2468.5569.0069.00104,900
Jul 09, 202468.3369.2268.1168.7168.7168,800
Jul 08, 202468.1868.8067.8968.4968.4976,800
Jul 05, 202467.5868.1167.2168.0268.0269,800
Jul 03, 202468.6768.6767.2967.8967.8964,600
Jul 02, 202467.3268.8267.2068.6768.6767,900
Jul 01, 202467.6067.7366.0067.0467.0467,000
Jun 28, 202468.0068.0567.0067.6367.63194,600
Jun 28, 20240.75 Dividend
Jun 27, 202467.9568.4267.4068.0667.3193,300
Jun 26, 202467.2767.9567.0567.6666.9170,500
Jun 25, 202468.0469.3366.9267.4866.7479,700
Jun 24, 202467.4968.9067.4968.4067.65111,100
Jun 21, 202468.4068.4065.9067.0966.35353,100
Jun 20, 202467.5568.7467.1568.1667.41130,700
Jun 18, 202467.6168.3466.9368.0967.3446,900
Jun 17, 202467.0567.5166.7967.3466.6076,400
Jun 14, 202466.2867.7166.2867.6466.8966,300
Jun 13, 202466.6267.6166.6266.9266.1855,900
Jun 12, 202468.0769.0766.9566.9866.2459,900
Jun 11, 202466.8167.1466.3866.5765.8469,300
Jun 10, 202467.3867.9166.7067.3966.6555,100
Jun 07, 202468.1168.4067.6068.0967.3494,700
Jun 06, 202468.2769.1668.2768.8968.1335,800
Jun 05, 202469.5869.5868.1268.9168.1539,600
Jun 04, 202468.0869.5968.0868.9868.2276,300
Jun 03, 202468.9569.9467.2168.0067.2577,200
May 31, 202468.2368.4567.4168.2667.5170,500
May 30, 202466.5467.4866.5467.3366.5970,900
May 29, 202466.0866.1765.4765.8865.1573,100
May 28, 202468.3068.9666.6066.9866.2447,500
May 24, 202468.0168.0167.0367.7466.9951,200
May 23, 202467.4167.4166.1366.8266.0871,000
May 22, 202467.5168.0067.0767.6366.8863,300
May 21, 202467.9868.3467.4867.6866.9386,900
May 20, 202469.7970.0567.9468.0567.30108,800
May 17, 202470.0070.0769.5669.6268.85103,800
May 16, 202469.9269.9269.5069.6568.8882,700
May 15, 202470.8170.8169.7469.9469.17114,600
May 14, 202470.7271.3369.4669.8569.08109,000
May 13, 202470.8470.8469.5669.9069.1342,700
May 10, 202470.4270.8969.7970.2369.4648,700
May 09, 202468.7971.3668.7970.9370.1597,300
May 08, 202469.9369.9368.4368.7668.0084,700
May 07, 202469.8770.6869.5570.0469.27105,100
May 06, 202468.9270.1668.6669.3568.5956,800
May 03, 202469.3169.9067.4468.7167.9571,200
May 02, 202469.0869.9767.7868.9668.20100,400
May 01, 202467.4369.6167.1768.8068.04141,800
Apr 30, 202463.9267.8763.7067.2566.51182,000
Apr 29, 202465.2065.3664.2764.7264.0162,300
Apr 26, 202464.2065.2364.1564.5963.8876,500
Apr 25, 202464.2064.6563.8464.3363.6256,400
Apr 24, 202464.5465.9664.5464.9064.18124,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...