Centerspace (CSR)
NYSE: CSR · Real-Time Price · USD
72.55
-0.88 (-1.20%)
Nov 20, 2024, 4:00 PM EST - Market closed
Centerspace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 72.81 | 73.22 | 71.82 | 72.55 | 72.55 | -1.20% | 89,145 |
| Nov 19, 2024 | 72.45 | 73.90 | 71.04 | 73.43 | 73.43 | 1.32% | 63,132 |
| Nov 18, 2024 | 71.43 | 72.90 | 71.43 | 72.47 | 72.47 | -0.07% | 78,468 |
| Nov 15, 2024 | 72.68 | 73.29 | 72.24 | 72.52 | 72.52 | 0.19% | 96,732 |
| Nov 14, 2024 | 73.90 | 74.40 | 72.20 | 72.38 | 72.38 | -2.07% | 73,596 |
| Nov 13, 2024 | 74.82 | 75.92 | 73.66 | 73.91 | 73.91 | 0.37% | 73,845 |
| Nov 12, 2024 | 74.35 | 75.57 | 73.35 | 73.64 | 73.64 | -1.84% | 90,351 |
| Nov 11, 2024 | 74.59 | 75.51 | 74.35 | 75.02 | 75.02 | 0.75% | 94,417 |
| Nov 8, 2024 | 72.31 | 74.71 | 72.10 | 74.46 | 74.46 | 3.63% | 118,388 |
| Nov 7, 2024 | 70.97 | 72.45 | 70.70 | 71.85 | 71.85 | 1.91% | 100,085 |
| Nov 6, 2024 | 70.95 | 72.73 | 69.30 | 70.50 | 70.50 | 1.70% | 158,234 |
| Nov 5, 2024 | 68.83 | 69.35 | 67.58 | 69.32 | 69.32 | 1.18% | 70,384 |
| Nov 4, 2024 | 67.04 | 68.62 | 67.00 | 68.51 | 68.51 | 2.62% | 104,557 |
| Nov 1, 2024 | 69.37 | 69.82 | 66.60 | 66.76 | 66.76 | -4.16% | 98,651 |
| Oct 31, 2024 | 71.24 | 71.34 | 69.64 | 69.66 | 69.66 | -1.72% | 153,156 |
| Oct 30, 2024 | 69.50 | 71.71 | 69.50 | 70.88 | 70.88 | 2.56% | 293,906 |
| Oct 29, 2024 | 69.00 | 70.49 | 68.06 | 69.11 | 69.11 | -2.59% | 193,681 |
| Oct 28, 2024 | 70.99 | 71.24 | 70.34 | 70.95 | 70.95 | 0.84% | 225,549 |
| Oct 25, 2024 | 70.62 | 71.61 | 69.91 | 70.36 | 70.36 | -0.75% | 114,565 |
| Oct 24, 2024 | 71.06 | 71.27 | 70.02 | 70.89 | 70.89 | 0.27% | 57,582 |
| Oct 23, 2024 | 70.04 | 71.17 | 68.96 | 70.70 | 70.70 | 0.80% | 67,197 |
| Oct 22, 2024 | 69.49 | 70.54 | 69.49 | 70.14 | 70.14 | 0.20% | 50,275 |
| Oct 21, 2024 | 69.89 | 70.32 | 69.61 | 70.00 | 70.00 | -1.78% | 130,990 |
| Oct 18, 2024 | 70.27 | 71.71 | 70.09 | 71.27 | 71.27 | 1.76% | 77,940 |
| Oct 17, 2024 | 71.87 | 71.87 | 69.75 | 70.04 | 70.04 | -2.75% | 203,501 |
| Oct 16, 2024 | 71.50 | 72.30 | 71.30 | 72.02 | 72.02 | 1.48% | 127,499 |
| Oct 15, 2024 | 71.27 | 72.21 | 70.77 | 70.97 | 70.97 | -0.18% | 113,824 |
| Oct 14, 2024 | 69.67 | 71.35 | 69.37 | 71.10 | 71.10 | 2.08% | 69,121 |
| Oct 11, 2024 | 69.06 | 70.08 | 69.06 | 69.65 | 69.65 | 0.11% | 39,454 |
| Oct 10, 2024 | 69.86 | 70.51 | 69.35 | 69.57 | 69.57 | -0.98% | 141,605 |
| Oct 9, 2024 | 70.02 | 70.36 | 69.27 | 70.26 | 70.26 | 0.31% | 114,989 |
| Oct 8, 2024 | 69.96 | 70.06 | 69.36 | 70.04 | 70.04 | 0.42% | 135,367 |
| Oct 7, 2024 | 69.64 | 69.82 | 69.06 | 69.75 | 69.75 | -0.37% | 35,726 |
| Oct 4, 2024 | 70.44 | 70.44 | 69.39 | 70.01 | 70.01 | -0.91% | 87,703 |
| Oct 3, 2024 | 71.42 | 71.42 | 69.91 | 70.65 | 70.65 | -1.31% | 60,471 |
| Oct 2, 2024 | 69.63 | 71.78 | 69.06 | 71.59 | 71.59 | 2.21% | 214,820 |
| Oct 1, 2024 | 70.86 | 70.88 | 69.22 | 70.04 | 70.04 | -0.61% | 94,736 |
| Sep 30, 2024 | 70.83 | 71.06 | 70.02 | 70.47 | 70.47 | -1.55% | 77,888 |
| Sep 27, 2024 | 72.48 | 72.88 | 71.26 | 71.58 | 70.83 | -0.64% | 104,252 |
| Sep 26, 2024 | 73.33 | 73.33 | 71.64 | 72.04 | 71.28 | -1.15% | 145,051 |
| Sep 25, 2024 | 73.35 | 73.44 | 72.23 | 72.88 | 72.11 | -0.76% | 145,144 |
| Sep 24, 2024 | 73.57 | 73.99 | 73.37 | 73.44 | 72.67 | -0.46% | 50,204 |
| Sep 23, 2024 | 73.69 | 74.29 | 73.47 | 73.78 | 73.00 | 0.83% | 83,055 |
| Sep 20, 2024 | 74.00 | 74.44 | 73.11 | 73.17 | 72.40 | -1.37% | 298,513 |
| Sep 19, 2024 | 75.23 | 75.23 | 73.62 | 74.19 | 73.41 | -0.17% | 73,578 |
| Sep 18, 2024 | 74.26 | 75.33 | 73.35 | 74.32 | 73.54 | 0.53% | 260,679 |
| Sep 17, 2024 | 74.01 | 74.59 | 73.72 | 73.93 | 73.15 | 0.14% | 98,464 |
| Sep 16, 2024 | 75.91 | 75.91 | 73.81 | 73.83 | 73.05 | -2.21% | 89,359 |
| Sep 13, 2024 | 74.06 | 75.78 | 73.55 | 75.50 | 74.71 | 2.75% | 101,219 |
| Sep 12, 2024 | 72.47 | 73.66 | 72.47 | 73.48 | 72.71 | 1.25% | 76,835 |
| Sep 11, 2024 | 73.25 | 73.25 | 72.16 | 72.57 | 71.81 | -1.59% | 174,120 |
| Sep 10, 2024 | 73.90 | 74.37 | 72.65 | 73.74 | 72.96 | -0.51% | 195,606 |
| Sep 9, 2024 | 73.86 | 74.21 | 73.60 | 74.12 | 73.34 | -0.12% | 97,100 |
| Sep 6, 2024 | 75.74 | 75.74 | 73.75 | 74.21 | 73.43 | -1.45% | 70,516 |
| Sep 5, 2024 | 75.73 | 76.16 | 74.65 | 75.30 | 74.51 | 0.40% | 68,142 |
| Sep 4, 2024 | 74.43 | 75.23 | 74.35 | 75.00 | 74.21 | -0.45% | 77,876 |
| Sep 3, 2024 | 74.24 | 75.36 | 74.24 | 75.34 | 74.55 | 0.72% | 146,049 |
| Aug 30, 2024 | 75.18 | 75.57 | 74.55 | 74.80 | 74.01 | -0.24% | 157,376 |
| Aug 29, 2024 | 74.54 | 75.25 | 74.06 | 74.98 | 74.19 | 0.63% | 76,014 |
| Aug 28, 2024 | 74.15 | 75.19 | 74.09 | 74.51 | 73.73 | 0.05% | 62,904 |
| Aug 27, 2024 | 74.57 | 74.89 | 73.47 | 74.47 | 73.69 | -0.12% | 120,255 |
| Aug 26, 2024 | 74.95 | 75.21 | 73.84 | 74.56 | 73.78 | 0.51% | 217,662 |
| Aug 23, 2024 | 74.08 | 75.19 | 73.34 | 74.18 | 73.40 | 1.20% | 341,423 |
| Aug 22, 2024 | 73.99 | 74.15 | 73.21 | 73.30 | 72.53 | -1.15% | 118,479 |
| Aug 21, 2024 | 74.09 | 74.40 | 73.29 | 74.15 | 73.37 | -0.11% | 183,654 |
| Aug 20, 2024 | 74.91 | 74.99 | 74.09 | 74.23 | 73.45 | -1.07% | 136,735 |
| Aug 19, 2024 | 74.03 | 75.03 | 73.54 | 75.03 | 74.24 | 0.60% | 147,441 |
| Aug 16, 2024 | 73.68 | 74.98 | 73.21 | 74.58 | 73.80 | 1.04% | 219,726 |
| Aug 15, 2024 | 75.05 | 75.15 | 73.10 | 73.81 | 73.03 | -0.43% | 461,504 |
| Aug 14, 2024 | 73.37 | 74.47 | 73.04 | 74.13 | 73.35 | 1.67% | 203,968 |
| Aug 13, 2024 | 72.22 | 72.92 | 72.00 | 72.91 | 72.14 | 1.73% | 213,768 |
| Aug 12, 2024 | 71.55 | 72.37 | 71.10 | 71.67 | 70.92 | 0.80% | 336,012 |
| Aug 9, 2024 | 71.37 | 71.80 | 70.90 | 71.10 | 70.35 | -0.11% | 148,840 |
| Aug 8, 2024 | 71.12 | 71.59 | 70.24 | 71.18 | 70.43 | 0.79% | 129,017 |
| Aug 7, 2024 | 70.74 | 71.06 | 70.30 | 70.62 | 69.88 | 0.84% | 111,403 |
| Aug 6, 2024 | 67.88 | 70.32 | 67.88 | 70.03 | 69.29 | 2.80% | 70,048 |
| Aug 5, 2024 | 69.18 | 69.44 | 67.92 | 68.12 | 67.40 | -3.29% | 81,752 |
| Aug 2, 2024 | 69.55 | 70.99 | 69.55 | 70.44 | 69.70 | -0.11% | 63,383 |
| Aug 1, 2024 | 70.14 | 71.02 | 69.37 | 70.52 | 69.78 | 0.99% | 86,170 |
| Jul 31, 2024 | 69.49 | 71.50 | 68.01 | 69.83 | 69.10 | 1.17% | 268,838 |
| Jul 30, 2024 | 70.16 | 70.16 | 67.18 | 69.02 | 68.29 | -0.83% | 178,751 |
| Jul 29, 2024 | 70.60 | 70.60 | 68.85 | 69.60 | 68.87 | -1.11% | 137,637 |
| Jul 26, 2024 | 69.80 | 70.67 | 68.91 | 70.38 | 69.64 | 1.82% | 123,738 |
| Jul 25, 2024 | 69.73 | 70.53 | 68.90 | 69.12 | 68.39 | -0.43% | 116,219 |
| Jul 24, 2024 | 70.89 | 71.02 | 69.23 | 69.42 | 68.69 | -2.06% | 131,330 |
| Jul 23, 2024 | 71.01 | 71.30 | 69.95 | 70.88 | 70.13 | 0.37% | 215,027 |
| Jul 22, 2024 | 69.37 | 70.97 | 69.37 | 70.62 | 69.88 | 1.74% | 311,140 |
| Jul 19, 2024 | 69.96 | 70.14 | 69.32 | 69.41 | 68.68 | -0.56% | 94,569 |
| Jul 18, 2024 | 70.25 | 71.07 | 69.50 | 69.80 | 69.07 | -1.31% | 221,804 |
| Jul 17, 2024 | 70.01 | 71.15 | 69.40 | 70.73 | 69.99 | -0.04% | 220,343 |
| Jul 16, 2024 | 69.57 | 70.86 | 68.47 | 70.76 | 70.02 | 2.80% | 136,240 |
| Jul 15, 2024 | 70.41 | 70.56 | 68.80 | 68.83 | 68.11 | -1.15% | 94,284 |
| Jul 12, 2024 | 70.51 | 70.75 | 69.52 | 69.63 | 68.90 | -0.43% | 70,154 |
| Jul 11, 2024 | 70.00 | 70.20 | 68.89 | 69.93 | 69.19 | 1.35% | 157,025 |
| Jul 10, 2024 | 69.24 | 69.24 | 68.55 | 69.00 | 68.27 | 0.42% | 104,886 |
| Jul 9, 2024 | 68.33 | 69.22 | 68.11 | 68.71 | 67.99 | 0.32% | 68,773 |
| Jul 8, 2024 | 68.18 | 68.80 | 67.89 | 68.49 | 67.77 | 0.69% | 76,813 |
| Jul 5, 2024 | 67.58 | 68.11 | 67.21 | 68.02 | 67.30 | 0.19% | 69,775 |
| Jul 3, 2024 | 68.67 | 68.67 | 67.29 | 67.89 | 67.18 | -1.14% | 64,617 |
| Jul 2, 2024 | 67.32 | 68.82 | 67.20 | 68.67 | 67.95 | 2.43% | 67,907 |