CSRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	28.89	28.97	28.74	28.75	28.75	-0.55%	84,691
May 26, 2026	28.94	28.98	28.77	28.91	28.91	0.38%	42,889
May 22, 2026	28.81	28.87	28.58	28.80	28.80	-0.03%	77,326
May 21, 2026	28.62	28.81	28.41	28.81	28.81	0.28%	138,252
May 20, 2026	28.47	28.73	28.36	28.73	28.73	1.13%	128,787
May 19, 2026	28.23	28.42	28.15	28.41	28.41	0.46%	267,303
May 18, 2026	28.00	28.28	28.00	28.28	28.28	1.04%	118,696
May 15, 2026	28.47	28.47	27.95	27.99	27.99	-1.51%	113,692
May 14, 2026	28.70	28.70	28.40	28.42	28.42	-0.70%	108,334
May 13, 2026	28.72	28.72	28.39	28.62	28.62	-0.62%	629,953
May 12, 2026	28.79	28.86	28.58	28.80	28.80	0.10%	81,061
May 11, 2026	28.88	28.94	28.69	28.77	28.77	-0.15%	299,091
May 8, 2026	28.67	28.97	28.67	28.81	28.81	0.57%	51,199
May 7, 2026	28.77	28.77	28.51	28.65	28.65	-0.66%	75,138
May 6, 2026	28.72	28.92	28.72	28.84	28.84	1.16%	49,826
May 5, 2026	28.57	28.57	28.30	28.51	28.51	0.25%	91,174
May 4, 2026	28.56	28.69	28.31	28.44	28.44	-0.77%	53,741
May 1, 2026	28.78	28.78	28.56	28.66	28.66	0.03%	42,290
Apr 30, 2026	28.16	28.74	28.16	28.65	28.65	1.52%	93,225
Apr 29, 2026	28.38	28.38	28.11	28.22	28.22	-0.70%	74,578
Apr 28, 2026	28.25	28.42	28.11	28.42	28.42	0.78%	105,928
Apr 27, 2026	28.34	28.37	28.18	28.20	28.20	-0.53%	72,413
Apr 24, 2026	28.48	28.58	28.31	28.35	28.35	-0.21%	57,391
Apr 23, 2026	28.17	28.41	28.17	28.41	28.41	1.09%	228,678
Apr 22, 2026	28.55	28.55	28.01	28.11	28.11	-1.07%	51,378
Apr 21, 2026	28.88	28.88	28.32	28.41	28.41	-1.66%	61,546
Apr 20, 2026	28.63	28.89	28.63	28.89	28.89	0.31%	30,953
Apr 17, 2026	28.63	28.87	28.51	28.80	28.80	1.05%	68,165
Apr 16, 2026	28.21	28.50	28.21	28.50	28.50	1.28%	161,951
Apr 15, 2026	28.07	28.15	27.98	28.14	28.14	-0.21%	53,097
Apr 14, 2026	27.86	28.20	27.78	28.20	28.20	0.93%	130,228
Apr 13, 2026	27.77	27.94	27.67	27.94	27.94	0.36%	89,827
Apr 10, 2026	27.70	27.85	27.70	27.84	27.84	0.32%	70,096
Apr 9, 2026	27.41	27.94	27.34	27.75	27.75	0.95%	327,713
Apr 8, 2026	27.44	27.49	27.25	27.49	27.49	2.00%	191,218
Apr 7, 2026	26.88	27.00	26.73	26.95	26.95	0.07%	347,803
Apr 6, 2026	26.70	26.99	26.65	26.93	26.93	0.19%	283,107
Apr 2, 2026	26.21	26.89	26.21	26.88	26.88	1.82%	351,193
Apr 1, 2026	26.38	26.50	26.23	26.40	26.40	0.46%	122,877
Mar 31, 2026	26.01	26.56	25.94	26.28	26.28	1.74%	185,716
Mar 30, 2026	25.97	26.13	25.72	25.83	25.83	0.26%	61,348
Mar 27, 2026	25.84	26.12	25.80	25.88	25.76	-0.63%	112,580
Mar 26, 2026	25.94	26.20	25.87	26.04	25.93	-0.27%	158,696
Mar 25, 2026	26.33	26.33	26.03	26.11	26.00	-0.15%	48,977
Mar 24, 2026	26.19	26.37	26.07	26.15	26.04	-0.65%	189,979
Mar 23, 2026	26.55	26.61	26.28	26.32	26.21	0.57%	45,066
Mar 20, 2026	27.02	27.02	26.11	26.17	26.06	-3.25%	39,986
Mar 19, 2026	27.01	27.16	26.87	27.05	26.93	-0.37%	60,372
Mar 18, 2026	27.52	27.52	27.14	27.15	27.03	-1.52%	45,158
Mar 17, 2026	27.60	27.75	27.54	27.57	27.45	0.40%	147,255