STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Centerspace (CSR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

64.64

+0.31

(+0.49%)

As of 09:33AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	64.20	64.64	64.64	64.64	64.64	1,384
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 27, 2024	0.75 Dividend
Mar 26, 2024	56.04	57.13	55.43	55.88	55.13	96,300
Mar 25, 2024	56.81	57.38	55.82	55.82	55.07	42,700
Mar 22, 2024	58.06	58.06	56.37	56.90	56.14	92,700
Mar 21, 2024	57.29	58.09	56.57	57.77	56.99	85,200
Mar 20, 2024	54.76	57.26	54.76	56.84	56.08	62,900
Mar 19, 2024	55.00	55.41	54.50	54.98	54.24	46,600
Mar 18, 2024	55.90	56.17	55.11	55.15	54.41	60,900
Mar 15, 2024	55.02	56.13	55.02	56.13	55.38	129,500
Mar 14, 2024	56.64	56.83	55.10	55.57	54.82	53,100
Mar 13, 2024	56.44	57.58	56.29	57.10	56.33	124,900
Mar 12, 2024	56.26	56.81	55.86	56.26	55.50	49,200
Mar 11, 2024	56.41	56.79	56.24	56.56	55.80	37,100
Mar 08, 2024	20.50	20.50	20.30	20.40	20.13	52,000
Mar 07, 2024	20.38	20.38	20.10	20.21	19.94	35,900
Mar 06, 2024	20.19	20.30	20.19	20.25	19.98	50,700
Mar 05, 2024	56.73	57.35	55.69	56.01	55.26	97,600
Mar 04, 2024	55.86	57.10	55.43	57.06	56.29	80,900
Mar 01, 2024	55.23	56.08	54.68	56.00	55.25	123,700
Feb 29, 2024	56.45	56.66	55.39	55.59	54.84	63,700
Feb 28, 2024	54.94	56.24	54.94	55.65	54.90	65,800
Feb 27, 2024	55.99	55.99	54.87	55.39	54.65	78,200
Feb 26, 2024	55.78	56.34	55.25	55.37	54.63	108,800
Feb 23, 2024	56.82	56.82	55.78	56.28	55.52	64,700
Feb 22, 2024	57.73	57.73	56.78	56.97	56.21	95,400
Feb 21, 2024	56.01	58.77	54.22	58.00	57.22	121,700
Feb 20, 2024	55.15	56.15	54.74	55.83	55.08	160,500
Feb 16, 2024	56.14	56.74	55.94	56.08	55.33	64,800
Feb 15, 2024	54.57	56.72	54.57	56.72	55.96	87,500
Feb 14, 2024	52.90	54.51	52.89	53.92	53.20	102,900
Feb 13, 2024	53.01	53.94	52.26	52.65	51.94	85,500
Feb 12, 2024	54.55	54.92	54.39	54.52	53.79	49,600
Feb 09, 2024	53.61	54.47	53.01	54.37	53.64	90,500
Feb 08, 2024	53.31	54.10	53.03	53.76	53.04	78,700
Feb 07, 2024	53.57	53.91	53.20	53.61	52.89	89,100
Feb 06, 2024	53.21	54.31	53.21	53.97	53.25	50,800
Feb 05, 2024	54.00	54.45	53.41	53.59	52.87	73,000
Feb 02, 2024	54.48	55.11	54.01	54.34	53.61	51,900
Feb 01, 2024	54.45	55.36	53.87	55.27	54.53	65,100
Jan 31, 2024	55.48	56.13	54.29	54.76	54.03	84,000
Jan 30, 2024	55.60	55.68	55.00	55.17	54.43	44,300
Jan 29, 2024	55.64	56.24	55.49	56.02	55.27	38,600
Jan 26, 2024	56.98	57.07	55.60	55.80	55.05	50,800
Jan 25, 2024	56.90	57.03	56.11	56.40	55.64	58,000
Jan 24, 2024	57.95	57.95	56.05	56.05	55.30	41,100
Jan 23, 2024	58.55	58.95	57.05	57.16	56.39	86,500
Jan 22, 2024	57.40	58.05	57.29	57.95	57.17	70,600
Jan 19, 2024	54.96	56.80	54.34	56.80	56.04	61,000
Jan 18, 2024	55.44	55.44	54.57	54.61	53.88	58,300
Jan 17, 2024	54.43	55.31	53.69	55.26	54.52	84,500
Jan 16, 2024	57.23	57.23	54.98	55.27	54.53	115,000
Jan 12, 2024	55.94	56.56	55.15	55.98	55.23	54,400
Jan 11, 2024	55.10	55.10	54.30	54.94	54.20	77,300
Jan 10, 2024	54.62	55.44	54.44	55.22	54.48	51,400
Jan 09, 2024	54.43	54.95	54.09	54.71	53.98	42,600
Jan 08, 2024	54.30	55.41	54.02	55.22	54.48	68,400
Jan 05, 2024	54.41	55.14	54.01	54.25	53.52	63,200
Jan 04, 2024	55.63	55.76	54.87	55.05	54.31	64,900
Jan 03, 2024	57.29	57.29	55.67	55.70	54.95	48,100
Jan 02, 2024	57.62	58.58	57.11	57.26	56.49	88,200
Dec 29, 2023	58.88	59.43	58.07	58.20	57.42	95,400
Dec 28, 2023	57.86	59.40	57.01	59.33	58.53	61,800
Dec 28, 2023	0.73 Dividend
Dec 27, 2023	58.61	59.12	58.11	58.97	57.46	85,700
Dec 26, 2023	58.29	58.53	57.60	58.26	56.77	37,300
Dec 22, 2023	57.84	59.08	57.71	57.86	56.38	43,200
Dec 21, 2023	58.98	60.07	57.23	57.79	56.31	69,900
Dec 20, 2023	58.62	59.94	58.13	58.43	56.93	126,200
Dec 19, 2023	58.40	59.31	57.78	58.85	57.34	169,900
Dec 18, 2023	58.52	58.81	57.88	58.21	56.72	70,600
Dec 15, 2023	58.32	58.40	57.17	57.97	56.48	207,900
Dec 14, 2023	57.73	58.52	56.95	58.52	57.02	79,800
Dec 13, 2023	54.12	56.76	53.94	56.47	55.02	164,000
Dec 12, 2023	53.74	54.73	53.74	54.28	52.89	164,500
Dec 11, 2023	54.54	54.79	53.96	53.97	52.59	56,600
Dec 08, 2023	54.14	54.71	53.79	54.49	53.09	63,700
Dec 07, 2023	53.79	54.57	53.79	54.48	53.08	71,300
Dec 06, 2023	55.52	55.82	54.08	54.11	52.72	45,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,938.45+53.07(+0.24%)

S&P 5005,082.35+33.93(+0.67%)

DOW38,131.14+45.34(+0.12%)

CAD/USD0.7315-0.0008(-0.11%)

CRUDE OIL84.38+0.81(+0.97%)

Bitcoin CAD87,417.68+983.62(+1.14%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Centerspace (CSR)

S&P/TSX
21,938.45
+53.07(+0.24%)

S&P 500
5,082.35
+33.93(+0.67%)

DOW
38,131.14
+45.34(+0.12%)

CAD/USD
0.7315
-0.0008(-0.11%)

CRUDE OIL
84.38
+0.81(+0.97%)

Bitcoin CAD
87,417.68
+983.62(+1.14%)