Canada markets closed

Centerspace (CSR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
56.00+0.41 (+0.74%)
At close: 04:00PM EST
56.00 0.00 (0.00%)
After hours: 05:52PM EST
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202455.2356.0854.6856.0056.00123,700
Feb 29, 202456.4556.6655.3955.5955.5963,700
Feb 28, 202454.9456.2454.9455.6555.6565,800
Feb 27, 202455.9955.9954.8755.3955.3978,200
Feb 26, 202455.7856.3455.2555.3755.37108,800
Feb 23, 202456.8256.8255.7856.2856.2864,700
Feb 22, 202457.7357.7356.7856.9756.9795,400
Feb 21, 202456.0158.7754.2258.0058.00121,700
Feb 20, 202455.1556.1554.7455.8355.83160,500
Feb 16, 202456.1456.7455.9456.0856.0864,800
Feb 15, 202454.5756.7254.5756.7256.7287,500
Feb 14, 202452.9054.5152.8953.9253.92102,900
Feb 13, 202453.0153.9452.2652.6552.6585,500
Feb 12, 202454.5554.9254.3954.5254.5249,600
Feb 09, 202453.6154.4753.0154.3754.3790,500
Feb 08, 202453.3154.1053.0353.7653.7678,700
Feb 07, 202453.5753.9153.2053.6153.6189,100
Feb 06, 202453.2154.3153.2153.9753.9750,800
Feb 05, 202454.0054.4553.4153.5953.5973,000
Feb 02, 202454.4855.1154.0154.3454.3451,900
Feb 01, 202454.4555.3653.8755.2755.2765,100
Jan 31, 202455.4856.1354.2954.7654.7684,000
Jan 30, 202455.6055.6855.0055.1755.1744,300
Jan 29, 202455.6456.2455.4956.0256.0238,600
Jan 26, 202456.9857.0755.6055.8055.8050,800
Jan 25, 202456.9057.0356.1156.4056.4058,000
Jan 24, 202457.9557.9556.0556.0556.0541,100
Jan 23, 202458.5558.9557.0557.1657.1686,500
Jan 22, 202457.4058.0557.2957.9557.9570,600
Jan 19, 202454.9656.8054.3456.8056.8061,000
Jan 18, 202455.4455.4454.5754.6154.6158,300
Jan 17, 202454.4355.3153.6955.2655.2684,500
Jan 16, 202457.2357.2354.9855.2755.27115,000
Jan 12, 202455.9456.5655.1555.9855.9854,400
Jan 11, 202455.1055.1054.3054.9454.9477,300
Jan 10, 202454.6255.4454.4455.2255.2251,400
Jan 09, 202454.4354.9554.0954.7154.7142,600
Jan 08, 202454.3055.4154.0255.2255.2268,400
Jan 05, 202454.4155.1454.0154.2554.2563,200
Jan 04, 202455.6355.7654.8755.0555.0564,900
Jan 03, 202457.2957.2955.6755.7055.7048,100
Jan 02, 202457.6258.5857.1157.2657.2688,200
Dec 29, 202358.8859.4358.0758.2058.2095,400
Dec 28, 202357.8659.4057.0159.3359.3361,800
Dec 28, 20230.73 Dividend
Dec 27, 202358.6159.1258.1158.9758.2485,700
Dec 26, 202358.2958.5357.6058.2657.5437,300
Dec 22, 202357.8459.0857.7157.8657.1443,200
Dec 21, 202358.9860.0757.2357.7957.0769,900
Dec 20, 202358.6259.9458.1358.4357.71126,200
Dec 19, 202358.4059.3157.7858.8558.12169,900
Dec 18, 202358.5258.8157.8858.2157.4970,600
Dec 15, 202358.3258.4057.1757.9757.25207,900
Dec 14, 202357.7358.5256.9558.5257.8079,800
Dec 13, 202354.1256.7653.9456.4755.77164,000
Dec 12, 202353.7454.7353.7454.2853.61164,500
Dec 11, 202354.5454.7953.9653.9753.3056,600
Dec 08, 202354.1454.7153.7954.4953.8263,700
Dec 07, 202353.7954.5753.7954.4853.8171,300
Dec 06, 202355.5255.8254.0854.1153.4445,300
Dec 05, 202354.9755.7354.4355.0054.3259,500
Dec 04, 202353.8755.3453.6955.2454.5656,700
Dec 01, 202353.4654.9753.0854.3453.67127,400
Nov 30, 202353.5053.8553.1153.3452.6883,700
Nov 29, 202354.4255.0053.4753.5052.8462,400
Nov 28, 202353.4154.1953.0753.9153.24123,400
Nov 27, 202353.9254.2653.5153.6552.9996,600
Nov 24, 202354.3954.3953.5054.1853.5111,900
Nov 22, 202353.9254.5053.4854.1453.4741,400
Nov 21, 202353.3353.6452.5653.6052.9464,100
Nov 20, 202352.8453.9952.6553.8153.1457,500
Nov 17, 202354.0454.0453.0653.1252.4665,100
Nov 16, 202353.9854.5653.4253.5052.8471,000
Nov 15, 202354.1154.7153.3353.9053.2398,200
Nov 14, 202352.5255.0152.5254.4253.75119,900
Nov 13, 202351.1251.2450.3650.4049.78104,300
Nov 10, 202351.0951.4450.3651.3250.68110,700
Nov 09, 202353.1953.1950.9651.1050.4783,600
Nov 08, 202352.0052.4951.4452.4951.8465,100
Nov 07, 202352.1152.2151.6551.8251.18163,000
Nov 06, 202351.6952.1550.6552.1351.48194,800
Nov 03, 202350.0451.9550.0450.8350.2083,700
Nov 02, 202348.8849.3248.2348.9948.38144,000
Nov 01, 202348.4248.5246.7648.0747.4794,200
Oct 31, 202350.0250.0447.8648.5847.98125,800
Oct 30, 202348.3948.8246.7448.6148.01186,800
Oct 27, 202349.5649.9847.5647.8247.23136,800
Oct 26, 202350.6951.5349.5449.8049.1850,400
Oct 25, 202351.5152.4050.5350.5949.9687,600
Oct 24, 202351.7252.2050.9751.8951.25104,500
Oct 23, 202352.7553.3051.0851.2550.6271,500
Oct 20, 202354.4054.4052.9753.0952.4397,800
Oct 19, 202354.5555.1353.7454.0253.3582,100
Oct 18, 202356.5256.5254.9355.0054.3275,200
Oct 17, 202356.5658.5156.5457.2556.5491,000
Oct 16, 202357.0457.0456.1156.8456.14135,800
Oct 13, 202357.2358.3156.2456.4755.7746,500
Oct 12, 202358.2158.2156.2457.4456.73159,600
Oct 11, 202357.7558.8857.6758.2957.57105,900
Oct 10, 202358.5159.4057.8858.1657.4490,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...