Centerspace CSR
NYSE · United States · Finance
$54.40-0.73 (-1.32%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $54.40 | -1.32% | $55.06 | $55.06 | $54.36 | 336.10K |
| 2026-09-29 | $55.13 | -0.97% | $54.88 | $55.89 | $54.29 | 438.60K |
| 2026-09-28 | $55.67 | +0.69% | $55.55 | $55.87 | $54.79 | 366.00K |
| 2026-09-25 | $55.29 | +0.22% | $55.37 | $55.53 | $54.75 | 151.00K |
| 2026-09-24 | $55.17 | +0.16% | $55.35 | $55.51 | $54.87 | 359.50K |
| 2026-09-23 | $55.08 | -1.54% | $55.67 | $55.82 | $55.00 | 149.60K |
| 2026-09-22 | $55.94 | +1.03% | $55.67 | $56.36 | $55.33 | 204.60K |
| 2026-09-21 | $55.37 | -1.13% | $56.30 | $56.60 | $55.35 | 359.90K |
| 2026-09-18 | $56.00 | -1.48% | $56.51 | $56.83 | $55.87 | 625.80K |
| 2026-09-17 | $56.84 | +0.02% | $56.95 | $57.63 | $56.72 | 470.50K |
| 2026-09-16 | $56.83 | -1.80% | $57.96 | $58.01 | $56.75 | 393.00K |
| 2026-09-15 | $57.87 | -1.28% | $58.41 | $58.55 | $57.66 | 180.20K |
| 2026-09-14 | $58.62 | +0.57% | $58.79 | $58.79 | $57.25 | 516.40K |
| 2026-09-11 | $58.29 | +1.04% | $57.99 | $58.82 | $57.37 | 500.30K |
| 2026-09-10 | $57.69 | +0.58% | $58.23 | $58.23 | $56.68 | 616.30K |
| 2026-09-09 | $57.36 | +8.82% | $57.84 | $59.31 | $56.69 | 2.06M |
| 2026-09-08 | $52.71 | -0.36% | $52.66 | $53.00 | $52.00 | 145.80K |
| 2026-09-04 | $52.90 | +0.97% | $52.10 | $52.95 | $52.00 | 208.60K |
| 2026-09-03 | $52.39 | -0.74% | $53.22 | $53.22 | $52.11 | 117.80K |
| 2026-09-02 | $52.78 | +0.74% | $52.68 | $52.91 | $52.02 | 134.20K |
| 2026-09-01 | $52.39 | -0.19% | $52.99 | $53.06 | $52.13 | 91.80K |
| 2026-08-31 | $52.49 | +0.02% | $52.45 | $53.02 | $52.28 | 159.90K |
| 2026-08-28 | $52.48 | -0.13% | $52.45 | $53.08 | $52.43 | 80.90K |
| 2026-08-27 | $52.55 | -1.63% | $53.39 | $53.91 | $52.53 | 115.40K |
| 2026-08-26 | $53.42 | -0.89% | $54.06 | $54.47 | $53.35 | 160.70K |
| 2026-08-25 | $53.90 | -1.28% | $54.45 | $54.78 | $53.84 | 106.50K |
| 2026-08-24 | $54.60 | +1.19% | $53.95 | $55.03 | $53.95 | 74.60K |
| 2026-08-21 | $53.96 | -0.37% | $54.20 | $54.76 | $53.63 | 74.20K |
| 2026-08-20 | $54.16 | +0.17% | $53.85 | $54.52 | $53.83 | 65.90K |
| 2026-08-19 | $54.07 | +1.39% | $53.88 | $54.42 | $53.51 | 169.70K |
| 2026-08-18 | $53.33 | -2.40% | $55.18 | $55.46 | $53.33 | 130.30K |
| 2026-08-17 | $54.64 | -2.15% | $55.46 | $56.09 | $54.52 | 88.30K |
| 2026-08-14 | $55.84 | -0.16% | $55.90 | $56.38 | $55.64 | 103.50K |
| 2026-08-13 | $55.93 | +1.58% | $55.22 | $56.83 | $55.22 | 102.20K |
| 2026-08-12 | $55.06 | +0.51% | $54.62 | $55.38 | $54.62 | 85.20K |
| 2026-08-11 | $54.78 | -0.67% | $55.25 | $55.79 | $54.66 | 88.00K |
| 2026-08-10 | $55.15 | -2.70% | $56.30 | $56.74 | $55.11 | 139.50K |
| 2026-08-07 | $56.68 | +1.21% | $56.11 | $57.01 | $56.01 | 106.20K |
| 2026-08-06 | $56.00 | -1.58% | $57.33 | $57.48 | $55.27 | 132.30K |
| 2026-08-05 | $56.90 | +4.23% | $54.96 | $56.98 | $54.15 | 337.30K |
| 2026-08-04 | $54.59 | -1.59% | $54.64 | $56.09 | $53.81 | 329.70K |
| 2026-08-03 | $55.47 | +1.15% | $54.76 | $55.78 | $54.76 | 145.60K |
| 2026-07-31 | $54.84 | -2.09% | $55.72 | $55.99 | $54.77 | 131.50K |
| 2026-07-30 | $56.01 | -1.09% | $56.51 | $56.51 | $54.76 | 98.50K |
| 2026-07-29 | $56.63 | +1.11% | $56.14 | $57.34 | $55.75 | 84.20K |
| 2026-07-28 | $56.01 | +0.41% | $55.78 | $57.01 | $55.00 | 163.10K |
| 2026-07-27 | $55.78 | +0.09% | $55.73 | $56.48 | $55.50 | 136.80K |
| 2026-07-24 | $55.73 | +0.05% | $56.22 | $56.73 | $55.68 | 179.90K |
| 2026-07-23 | $55.70 | -0.52% | $55.50 | $56.28 | $55.28 | 112.80K |
| 2026-07-22 | $55.99 | +0.74% | $55.94 | $56.01 | $55.00 | 123.70K |
| 2026-07-21 | $55.58 | -0.52% | $55.65 | $56.59 | $55.58 | 134.50K |
| 2026-07-20 | $55.87 | +0.09% | $55.80 | $56.05 | $55.44 | 104.30K |
| 2026-07-17 | $55.82 | -1.74% | $56.72 | $57.73 | $55.29 | 136.90K |
| 2026-07-16 | $56.81 | +2.94% | $55.18 | $57.58 | $55.18 | 200.70K |
| 2026-07-15 | $55.19 | +0.07% | $55.18 | $56.27 | $55.09 | 108.90K |
| 2026-07-14 | $55.15 | -1.13% | $55.76 | $56.34 | $54.91 | 177.90K |
| 2026-07-13 | $55.78 | +0.38% | $55.92 | $56.35 | $55.70 | 149.00K |
| 2026-07-10 | $55.57 | +0.71% | $55.49 | $56.45 | $54.99 | 92.00K |
| 2026-07-09 | $55.18 | -0.49% | $55.68 | $56.25 | $54.65 | 145.60K |
| 2026-07-08 | $55.45 | -2.33% | $56.28 | $57.85 | $55.42 | 123.80K |
| 2026-07-07 | $56.77 | +0.14% | $57.28 | $57.94 | $56.53 | 97.20K |
| 2026-07-06 | $56.69 | -0.96% | $56.68 | $57.08 | $56.23 | 104.10K |
| 2026-07-02 | $57.24 | +1.65% | $56.30 | $57.52 | $56.30 | 171.30K |
| 2026-07-01 | $56.31 | +0.21% | $57.00 | $57.88 | $56.11 | 138.50K |
| 2026-06-30 | $56.19 | -1.21% | $56.48 | $56.74 | $55.90 | 160.70K |
| 2026-06-29 | $56.88 | -0.21% | $56.27 | $56.96 | $55.91 | 186.10K |
| 2026-06-26 | $57.00 | +0.44% | $57.15 | $58.15 | $56.96 | 442.40K |
| 2026-06-25 | $56.75 | +0.02% | $57.30 | $58.33 | $56.48 | 165.30K |
| 2026-06-24 | $56.74 | +0.60% | $56.81 | $57.43 | $55.66 | 131.10K |
| 2026-06-23 | $56.40 | +1.92% | $55.86 | $56.78 | $55.42 | 185.30K |
| 2026-06-22 | $55.34 | -0.56% | $55.85 | $56.00 | $54.55 | 153.10K |
| 2026-06-18 | $55.65 | +1.38% | $55.11 | $56.60 | $54.50 | 452.40K |
| 2026-06-17 | $54.89 | -2.66% | $56.07 | $56.52 | $54.70 | 295.20K |
| 2026-06-16 | $56.39 | -0.12% | $55.30 | $56.87 | $55.30 | 236.40K |
| 2026-06-15 | $56.46 | -3.31% | $58.89 | $59.80 | $56.46 | 228.00K |
| 2026-06-12 | $58.39 | +1.09% | $57.28 | $59.36 | $57.28 | 110.50K |
| 2026-06-11 | $57.76 | -1.23% | $58.69 | $59.13 | $57.48 | 149.50K |
| 2026-06-10 | $58.48 | +1.05% | $58.38 | $59.57 | $58.11 | 168.70K |
| 2026-06-09 | $57.87 | +0.64% | $57.53 | $58.56 | $57.06 | 491.40K |
| 2026-06-08 | $57.50 | -2.97% | $58.36 | $59.05 | $57.11 | 345.20K |
| 2026-06-05 | $59.26 | -1.23% | $59.30 | $60.99 | $58.32 | 252.30K |
| 2026-06-04 | $60.00 | -0.35% | $60.88 | $61.37 | $59.39 | 229.50K |
| 2026-06-03 | $60.21 | +0.97% | $59.27 | $60.53 | $58.53 | 160.40K |
| 2026-06-02 | $59.63 | -10.56% | $62.83 | $62.83 | $57.68 | 260.80K |
| 2026-06-01 | $66.67 | -1.20% | $66.81 | $68.02 | $65.01 | 89.10K |
| 2026-05-29 | $67.48 | -0.31% | $67.21 | $67.65 | $66.04 | 110.40K |
| 2026-05-28 | $67.69 | -0.03% | $67.80 | $68.16 | $66.94 | 64.30K |
| 2026-05-27 | $67.71 | -0.65% | $68.63 | $69.00 | $67.40 | 77.20K |
| 2026-05-26 | $68.15 | -0.13% | $68.13 | $68.87 | $67.13 | 81.10K |
| 2026-05-22 | $68.24 | +1.25% | $67.69 | $68.43 | $66.35 | 62.80K |