Centerspace (CSR)
NYSE: CSR · Real-Time Price · USD
59.52
-0.16 (-0.27%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Centerspace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 59.50 | 59.86 | 58.59 | 59.52 | 59.52 | -0.27% | 86,729 |
| Apr 24, 2025 | 59.67 | 60.62 | 58.35 | 59.68 | 59.68 | -0.35% | 88,536 |
| Apr 23, 2025 | 61.21 | 62.06 | 59.78 | 59.89 | 59.89 | -0.60% | 86,628 |
| Apr 22, 2025 | 59.15 | 61.49 | 58.80 | 60.25 | 60.25 | 2.73% | 183,894 |
| Apr 21, 2025 | 58.41 | 59.81 | 57.71 | 58.65 | 58.65 | 1.56% | 214,753 |
| Apr 17, 2025 | 57.50 | 59.17 | 57.41 | 57.75 | 57.75 | 0.35% | 88,454 |
| Apr 16, 2025 | 57.31 | 59.52 | 56.99 | 57.55 | 57.55 | 0.49% | 108,054 |
| Apr 15, 2025 | 58.06 | 59.11 | 56.65 | 57.27 | 57.27 | -1.26% | 149,389 |
| Apr 14, 2025 | 57.38 | 59.84 | 57.30 | 58.00 | 58.00 | 1.79% | 157,150 |
| Apr 11, 2025 | 56.57 | 58.12 | 55.14 | 56.98 | 56.98 | 0.11% | 89,414 |
| Apr 10, 2025 | 57.42 | 58.42 | 55.06 | 56.92 | 56.92 | -2.60% | 133,810 |
| Apr 9, 2025 | 55.22 | 59.23 | 54.13 | 58.44 | 58.44 | 3.97% | 90,654 |
| Apr 8, 2025 | 57.80 | 59.50 | 55.24 | 56.21 | 56.21 | -2.53% | 95,449 |
| Apr 7, 2025 | 58.40 | 61.16 | 56.92 | 57.67 | 57.67 | -4.23% | 146,415 |
| Apr 4, 2025 | 61.81 | 62.43 | 59.85 | 60.22 | 60.22 | -2.71% | 129,503 |
| Apr 3, 2025 | 63.34 | 63.40 | 61.27 | 61.90 | 61.90 | -4.25% | 120,550 |
| Apr 2, 2025 | 63.77 | 64.94 | 62.94 | 64.65 | 64.65 | 0.53% | 53,605 |
| Apr 1, 2025 | 64.46 | 64.98 | 63.74 | 64.31 | 64.31 | -0.68% | 70,685 |
| Mar 31, 2025 | 63.19 | 65.48 | 63.19 | 64.75 | 64.75 | 1.62% | 126,839 |
| Mar 28, 2025 | 64.09 | 64.38 | 63.18 | 63.72 | 63.72 | -1.47% | 90,232 |
| Mar 27, 2025 | 64.49 | 65.20 | 64.07 | 64.67 | 63.90 | 0.81% | 64,171 |
| Mar 26, 2025 | 63.85 | 64.49 | 63.83 | 64.15 | 63.38 | 0.56% | 53,839 |
| Mar 25, 2025 | 64.23 | 64.52 | 63.43 | 63.79 | 63.03 | -1.02% | 56,283 |
| Mar 24, 2025 | 64.04 | 64.93 | 63.86 | 64.45 | 63.68 | 1.05% | 58,954 |
| Mar 21, 2025 | 64.05 | 64.50 | 63.38 | 63.78 | 63.02 | -0.62% | 245,840 |
| Mar 20, 2025 | 63.86 | 64.64 | 62.47 | 64.18 | 63.41 | 0.20% | 65,412 |
| Mar 19, 2025 | 63.70 | 64.84 | 62.52 | 64.05 | 63.29 | 0.41% | 82,735 |
| Mar 18, 2025 | 63.79 | 64.05 | 62.63 | 63.79 | 63.03 | -0.59% | 80,044 |
| Mar 17, 2025 | 62.65 | 64.25 | 62.65 | 64.17 | 63.40 | 1.78% | 64,806 |
| Mar 14, 2025 | 61.98 | 63.13 | 61.45 | 63.05 | 62.30 | 1.91% | 67,623 |
| Mar 13, 2025 | 63.52 | 63.63 | 61.64 | 61.87 | 61.13 | -2.63% | 101,104 |
| Mar 12, 2025 | 64.17 | 64.17 | 62.73 | 63.54 | 62.78 | -1.15% | 61,660 |
| Mar 11, 2025 | 65.18 | 65.49 | 63.71 | 64.28 | 63.51 | -0.74% | 56,623 |
| Mar 10, 2025 | 65.55 | 66.00 | 64.54 | 64.76 | 63.99 | -1.28% | 73,104 |
| Mar 7, 2025 | 65.67 | 65.98 | 64.76 | 65.60 | 64.82 | 1.31% | 82,293 |
| Mar 6, 2025 | 64.44 | 64.97 | 63.70 | 64.75 | 63.98 | - | 85,855 |
| Mar 5, 2025 | 64.53 | 64.97 | 63.70 | 64.75 | 63.98 | -0.25% | 103,662 |
| Mar 4, 2025 | 65.91 | 66.32 | 64.72 | 64.91 | 64.14 | -1.71% | 57,392 |
| Mar 3, 2025 | 66.00 | 66.88 | 65.59 | 66.04 | 65.25 | -0.23% | 54,888 |
| Feb 28, 2025 | 65.75 | 66.44 | 64.88 | 66.19 | 65.40 | 1.12% | 171,180 |
| Feb 27, 2025 | 64.77 | 65.79 | 63.69 | 65.46 | 64.68 | 0.89% | 79,571 |
| Feb 26, 2025 | 64.90 | 65.02 | 63.97 | 64.88 | 64.11 | -0.31% | 121,516 |
| Feb 25, 2025 | 64.26 | 66.02 | 63.55 | 65.08 | 64.30 | 1.06% | 78,884 |
| Feb 24, 2025 | 64.00 | 64.75 | 63.72 | 64.40 | 63.63 | 0.47% | 76,080 |
| Feb 21, 2025 | 65.60 | 66.17 | 63.74 | 64.10 | 63.34 | -1.49% | 81,197 |
| Feb 20, 2025 | 63.31 | 65.36 | 63.21 | 65.07 | 64.29 | 2.01% | 74,506 |
| Feb 19, 2025 | 62.46 | 64.87 | 61.54 | 63.79 | 63.03 | 2.47% | 123,101 |
| Feb 18, 2025 | 62.80 | 63.19 | 61.97 | 62.25 | 61.51 | -0.18% | 98,702 |
| Feb 14, 2025 | 62.47 | 63.73 | 62.03 | 62.36 | 61.62 | 0.13% | 108,388 |
| Feb 13, 2025 | 61.97 | 62.46 | 61.44 | 62.28 | 61.54 | 0.81% | 37,214 |