Skip to main content

Centerspace (NY: CSR )

61.86 +0.28 (+0.45%)
Streaming Delayed Price Updated: 12:08 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 60.80 61.58 60.29 61.58 130,994 +0.84(+1.38%)
Apr 12, 2024 60.77 61.58 59.94 60.74 213,784 -0.51(-0.83%)
Apr 11, 2024 60.59 61.84 59.92 61.25 168,553 +1.16(+1.93%)
Apr 10, 2024 59.66 60.37 59.15 60.09 235,268 -1.23(-2.01%)
Apr 09, 2024 59.18 61.50 58.74 61.32 69,435 +2.14(+3.62%)
Apr 08, 2024 56.53 59.19 56.06 59.18 72,984 +3.20(+5.72%)
Apr 05, 2024 55.54 56.18 55.10 55.98 40,002 +0.22(+0.39%)
Apr 04, 2024 56.51 57.20 55.70 55.76 66,532 -0.10(-0.18%)
Apr 03, 2024 55.10 56.17 54.90 55.86 41,857 +0.38(+0.68%)
Apr 02, 2024 55.25 55.72 54.90 55.48 121,231 -0.71(-1.26%)
Apr 01, 2024 57.53 57.53 55.89 56.19 87,163 -0.95(-1.66%)
Mar 28, 2024 56.56 57.30 56.56 57.14 69,518 +0.86(+1.53%)
Mar 27, 2024 55.82 56.86 55.82 56.28 66,560 +1.15(+2.09%)
Mar 26, 2024 55.29 56.36 54.69 55.13 97,619 +0.06(+0.11%)
Mar 25, 2024 56.05 56.61 55.07 55.07 43,284 -1.07(-1.90%)
Mar 22, 2024 57.28 57.28 55.61 56.14 93,927 -0.86(-1.51%)
Mar 21, 2024 56.52 57.31 55.81 56.99 86,383 +0.92(+1.64%)
Mar 20, 2024 54.02 56.49 54.02 56.08 63,773 +1.84(+3.38%)
Mar 19, 2024 54.26 54.67 53.77 54.24 47,222 -0.17(-0.31%)
Mar 18, 2024 55.15 55.42 54.37 54.41 61,713 -0.97(-1.75%)
Mar 15, 2024 54.28 55.38 54.28 55.38 131,291 +0.55(+1.01%)
Mar 14, 2024 55.88 56.07 54.36 54.82 53,812 -1.51(-2.68%)
Mar 13, 2024 55.68 56.82 55.53 56.33 126,609 +0.83(+1.49%)
Mar 12, 2024 55.50 56.05 55.11 55.50 49,834 -0.30(-0.53%)
Mar 11, 2024 55.65 56.03 55.49 55.80 37,586 -0.21(-0.37%)
Mar 08, 2024 55.19 56.01 55.19 56.01 52,677 +1.14(+2.09%)
Mar 07, 2024 55.09 55.18 54.58 54.86 36,400 +0.20(+0.36%)
Mar 06, 2024 55.81 55.88 54.63 54.67 51,365 -0.59(-1.07%)
Mar 05, 2024 55.97 56.58 54.94 55.26 98,967 -1.04(-1.84%)
Mar 04, 2024 55.11 56.33 54.69 56.29 81,982 +1.05(+1.89%)
Mar 01, 2024 54.49 55.33 53.95 55.25 125,337 +0.40(+0.74%)
Feb 29, 2024 55.69 55.90 54.65 54.84 64,553 -0.06(-0.11%)
Feb 28, 2024 54.20 55.49 54.20 54.90 66,690 +0.26(+0.47%)
Feb 27, 2024 55.24 55.24 54.13 54.65 79,238 +0.02(+0.04%)
Feb 26, 2024 55.03 55.58 54.51 54.63 110,305 -0.90(-1.62%)
Feb 23, 2024 56.06 56.06 55.03 55.52 65,568 -0.68(-1.21%)
Feb 22, 2024 56.96 56.96 56.01 56.21 96,732 -1.02(-1.78%)
Feb 21, 2024 55.26 57.98 53.50 57.22 123,314 +2.14(+3.89%)
Feb 20, 2024 54.41 55.40 54.01 55.08 162,693 -0.25(-0.45%)
Feb 16, 2024 55.39 55.98 55.19 55.33 65,697 -0.63(-1.13%)
Feb 15, 2024 53.84 55.96 53.84 55.96 88,735 +2.76(+5.19%)
Feb 14, 2024 52.19 53.78 52.18 53.20 104,270 +1.25(+2.41%)
Feb 13, 2024 52.30 53.22 51.56 51.94 86,677 -1.84(-3.43%)
Feb 12, 2024 53.82 54.18 53.66 53.79 50,246 +0.15(+0.28%)
Feb 09, 2024 52.89 53.73 52.30 53.64 91,763 +0.60(+1.13%)
Feb 08, 2024 52.59 53.37 52.31 53.04 79,805 +0.15(+0.28%)
Feb 07, 2024 52.85 53.19 52.49 52.89 90,279 -0.36(-0.67%)
Feb 06, 2024 52.50 53.58 52.50 53.25 51,451 +0.37(+0.71%)
Feb 05, 2024 53.28 53.72 52.69 52.87 74,020 -0.74(-1.38%)
Feb 02, 2024 53.75 54.37 53.29 53.61 52,606 -0.92(-1.68%)
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.