CSRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	28.90	28.90	28.59	28.63	28.63	-0.93%	126,508
Jul 7, 2026	28.81	29.11	28.80	28.90	28.90	0.87%	71,516
Jul 6, 2026	28.70	28.82	28.56	28.65	28.65	-0.87%	43,796
Jul 2, 2026	28.55	28.90	28.55	28.90	28.90	1.23%	275,787
Jul 1, 2026	28.24	28.72	28.24	28.55	28.55	0.60%	506,802
Jun 30, 2026	28.68	28.68	28.35	28.38	28.38	-1.77%	130,475
Jun 29, 2026	29.14	29.14	28.64	28.89	28.89	-0.65%	90,221
Jun 26, 2026	28.94	29.26	28.87	29.21	29.08	1.28%	77,896
Jun 25, 2026	28.83	29.00	28.51	28.84	28.71	0.14%	91,744
Jun 24, 2026	28.87	28.91	28.63	28.80	28.67	-0.03%	158,277
Jun 23, 2026	28.49	29.02	28.49	28.81	28.68	1.34%	106,475
Jun 22, 2026	28.15	28.56	28.09	28.43	28.30	1.17%	67,449
Jun 18, 2026	28.29	28.31	28.03	28.10	27.97	-0.14%	137,774
Jun 17, 2026	28.79	28.79	28.07	28.14	28.01	-2.33%	118,679
Jun 16, 2026	28.81	28.94	28.69	28.81	28.68	0.38%	93,936
Jun 15, 2026	28.97	29.01	28.61	28.70	28.57	-0.76%	172,963
Jun 12, 2026	28.74	28.96	28.74	28.92	28.79	0.91%	41,656
Jun 11, 2026	28.67	28.81	28.54	28.66	28.53	-0.17%	62,292
Jun 10, 2026	28.74	28.91	28.66	28.71	28.58	-0.14%	98,397
Jun 9, 2026	28.36	28.88	28.29	28.75	28.62	2.06%	104,794
Jun 8, 2026	28.65	28.65	28.12	28.17	28.04	-1.52%	52,314
Jun 5, 2026	28.43	28.81	28.37	28.61	28.48	0.76%	77,346
Jun 4, 2026	28.19	28.40	28.05	28.39	28.26	1.72%	636,977
Jun 3, 2026	27.91	28.18	27.91	27.91	27.78	-0.20%	97,302
Jun 2, 2026	27.96	28.02	27.82	27.97	27.84	0.09%	62,412
Jun 1, 2026	28.26	28.26	27.93	27.94	27.81	-1.62%	71,524
May 29, 2026	28.73	28.73	28.36	28.40	28.27	-0.98%	86,584
May 28, 2026	28.58	28.84	28.58	28.68	28.55	-0.24%	55,136
May 27, 2026	28.89	28.97	28.74	28.75	28.62	-0.55%	84,691
May 26, 2026	28.94	28.98	28.77	28.91	28.78	0.38%	42,889
May 22, 2026	28.81	28.87	28.58	28.80	28.67	-0.03%	77,326
May 21, 2026	28.62	28.81	28.41	28.81	28.68	0.28%	138,252
May 20, 2026	28.47	28.73	28.36	28.73	28.60	1.13%	128,787
May 19, 2026	28.23	28.42	28.15	28.41	28.28	0.46%	267,303
May 18, 2026	28.00	28.28	28.00	28.28	28.15	1.04%	118,696
May 15, 2026	28.47	28.47	27.95	27.99	27.86	-1.51%	113,692
May 14, 2026	28.70	28.70	28.40	28.42	28.29	-0.70%	108,334
May 13, 2026	28.72	28.72	28.39	28.62	28.49	-0.63%	629,953
May 12, 2026	28.79	28.86	28.58	28.80	28.67	0.10%	81,061
May 11, 2026	28.88	28.94	28.69	28.77	28.64	-0.15%	299,091
May 8, 2026	28.67	28.97	28.67	28.81	28.69	0.57%	51,199
May 7, 2026	28.77	28.77	28.51	28.65	28.52	-0.66%	75,138
May 6, 2026	28.72	28.92	28.72	28.84	28.71	1.16%	49,826
May 5, 2026	28.57	28.57	28.30	28.51	28.38	0.25%	91,174
May 4, 2026	28.56	28.69	28.31	28.44	28.31	-0.77%	53,741
May 1, 2026	28.78	28.78	28.56	28.66	28.53	0.03%	42,290
Apr 30, 2026	28.16	28.74	28.16	28.65	28.52	1.52%	93,225
Apr 29, 2026	28.38	28.38	28.11	28.22	28.09	-0.70%	74,578
Apr 28, 2026	28.25	28.42	28.11	28.42	28.29	0.78%	105,928
Apr 27, 2026	28.34	28.37	28.18	28.20	28.07	-0.53%	72,413