Skip to main content

Centerspace (NY: CSR )

56.56 +0.28 (+0.50%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 50.82 51.97 50.75 51.95 170,357 +1.55(+3.08%)
Mar 30, 2023 49.97 50.60 49.87 50.40 79,308 +0.87(+1.75%)
Mar 29, 2023 48.45 49.76 48.45 49.53 97,673 +1.34(+2.78%)
Mar 28, 2023 48.71 49.30 48.15 48.19 89,391 -0.77(-1.57%)
Mar 27, 2023 49.87 50.15 48.86 48.96 120,625 -0.42(-0.85%)
Mar 24, 2023 48.39 49.49 48.22 49.38 111,695 +0.76(+1.56%)
Mar 23, 2023 48.56 49.55 48.26 48.62 119,229 +0.24(+0.50%)
Mar 22, 2023 48.98 49.73 48.07 48.38 171,784 -0.69(-1.41%)
Mar 21, 2023 50.75 50.84 48.56 49.07 123,749 -0.88(-1.76%)
Mar 20, 2023 50.32 51.08 49.87 49.95 134,385 -0.22(-0.43%)
Mar 17, 2023 52.80 52.80 49.64 50.17 279,948 -2.79(-5.28%)
Mar 16, 2023 53.60 54.03 52.28 52.96 90,205 -1.27(-2.33%)
Mar 15, 2023 54.37 54.78 53.42 54.23 146,136 -0.79(-1.43%)
Mar 14, 2023 55.48 55.86 54.46 55.02 65,336 +0.57(+1.05%)
Mar 13, 2023 53.89 55.52 53.89 54.44 86,303 -0.13(-0.24%)
Mar 10, 2023 56.71 56.72 54.42 54.58 73,465 -2.39(-4.20%)
Mar 09, 2023 58.45 58.45 56.95 56.97 79,518 -1.28(-2.19%)
Mar 08, 2023 57.77 58.69 57.68 58.24 84,692 +0.70(+1.22%)
Mar 07, 2023 59.00 59.10 57.28 57.54 70,311 -1.22(-2.07%)
Mar 06, 2023 59.24 59.57 58.48 58.76 96,645 -0.32(-0.54%)
Mar 03, 2023 58.26 59.42 57.76 59.08 110,420 +1.18(+2.04%)
Mar 02, 2023 57.74 58.79 57.38 57.89 63,857 -0.09(-0.16%)
Mar 01, 2023 58.23 58.58 56.96 57.99 87,549 -0.72(-1.23%)
Feb 28, 2023 58.95 59.95 58.58 58.71 160,845 -0.37(-0.62%)
Feb 27, 2023 59.45 60.21 58.72 59.08 86,301 +0.22(+0.37%)
Feb 24, 2023 58.91 59.76 58.72 58.86 99,094 -0.78(-1.31%)
Feb 23, 2023 59.66 59.91 58.65 59.64 88,914 +0.28(+0.47%)
Feb 22, 2023 58.25 60.15 58.25 59.36 129,266 -0.21(-0.35%)
Feb 21, 2023 59.87 60.32 58.96 59.56 71,045 -1.13(-1.87%)
Feb 17, 2023 61.73 61.73 60.21 60.70 152,137 -0.53(-0.86%)
Feb 16, 2023 61.68 62.09 60.36 61.22 83,766 -0.73(-1.18%)
Feb 15, 2023 62.82 63.46 61.22 61.96 114,523 -1.40(-2.21%)
Feb 14, 2023 63.65 64.59 63.31 63.35 63,171 -0.65(-1.01%)
Feb 13, 2023 64.55 65.12 63.91 64.00 114,603 -0.44(-0.68%)
Feb 10, 2023 64.49 64.79 63.76 64.44 50,821 -0.07(-0.10%)
Feb 09, 2023 65.08 65.17 64.14 64.51 73,618 -0.58(-0.89%)
Feb 08, 2023 64.56 65.61 64.43 65.09 32,725 -0.14(-0.22%)
Feb 07, 2023 63.32 65.77 63.32 65.23 91,496 +0.10(+0.16%)
Feb 06, 2023 65.33 66.40 64.39 65.12 47,833 -0.59(-0.90%)
Feb 03, 2023 66.37 66.46 64.76 65.72 89,954 -0.93(-1.39%)
Feb 02, 2023 65.25 67.49 65.25 66.64 68,161 +1.74(+2.69%)
Feb 01, 2023 63.56 65.49 62.96 64.90 93,130 +1.49(+2.35%)
Jan 31, 2023 61.59 63.81 61.59 63.41 118,453 +1.71(+2.77%)
Jan 30, 2023 61.89 62.36 61.20 61.70 62,181 -0.45(-0.72%)
Jan 27, 2023 61.45 62.69 61.45 62.15 37,424 +0.82(+1.33%)
Jan 26, 2023 60.75 61.67 60.36 61.34 41,015 +0.74(+1.22%)
Jan 25, 2023 60.51 60.81 59.92 60.60 29,284 +0.12(+0.20%)
Jan 24, 2023 58.87 60.77 58.87 60.47 52,015 +0.27(+0.45%)
Jan 23, 2023 60.06 61.34 59.84 60.20 42,718 -0.29(-0.48%)
Jan 20, 2023 59.23 60.63 57.87 60.49 102,672 +1.56(+2.64%)
Jan 19, 2023 58.62 59.94 58.40 58.94 65,307 -0.08(-0.13%)
Jan 18, 2023 59.44 59.84 58.58 59.01 46,092 -0.20(-0.33%)
Jan 17, 2023 58.83 59.62 57.86 59.21 37,448 +0.75(+1.28%)
Jan 13, 2023 58.49 59.19 57.94 58.46 46,522 -0.38(-0.65%)
Jan 12, 2023 58.25 59.30 57.66 58.84 82,389 +1.16(+2.02%)
Jan 11, 2023 57.09 57.85 55.93 57.68 96,541 +1.96(+3.52%)
Jan 10, 2023 56.47 57.59 55.49 55.72 81,507 -0.85(-1.51%)
Jan 09, 2023 56.38 57.42 56.36 56.57 55,193 -0.03(-0.05%)
Jan 06, 2023 54.69 56.71 54.63 56.60 63,773 +1.88(+3.44%)
Jan 05, 2023 55.41 55.65 54.20 54.72 84,494 -1.35(-2.41%)
Jan 04, 2023 54.62 56.82 54.62 56.07 86,745 +1.47(+2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.