Centerspace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	61.12	62.66	61.12	62.34	62.34	2.23%	72,500
Jan 17, 2025	61.83	61.83	60.76	60.98	60.98	-0.83%	85,618
Jan 16, 2025	61.48	62.05	61.33	61.49	61.49	0.03%	144,706
Jan 15, 2025	63.62	63.62	60.95	61.47	61.47	0.99%	90,691
Jan 14, 2025	60.87	61.27	60.49	60.87	60.87	0.08%	62,135
Jan 13, 2025	59.67	61.51	59.67	60.82	60.82	0.88%	137,118
Jan 10, 2025	60.29	61.83	59.48	60.29	60.29	-1.92%	125,346
Jan 8, 2025	61.48	62.05	61.13	61.47	61.47	-0.79%	71,480
Jan 7, 2025	62.44	62.76	61.20	61.96	61.96	-1.09%	139,387
Jan 6, 2025	65.34	65.34	62.57	62.64	62.64	-4.45%	83,287
Jan 3, 2025	65.06	65.68	64.68	65.56	65.56	0.85%	47,772
Jan 2, 2025	66.20	66.24	64.49	65.01	65.01	-1.72%	71,034
Dec 31, 2024	65.65	66.59	65.31	66.15	66.15	1.53%	92,207
Dec 30, 2024	65.02	65.36	64.33	65.15	65.15	-1.11%	77,915
Dec 27, 2024	66.09	66.19	65.05	65.88	65.13	-0.81%	91,428
Dec 26, 2024	66.28	66.47	65.03	66.42	65.66	-0.02%	51,129
Dec 24, 2024	66.15	66.56	65.48	66.43	65.67	0.61%	28,527
Dec 23, 2024	65.63	66.08	65.18	66.03	65.28	0.03%	76,457
Dec 20, 2024	64.16	66.88	64.05	66.01	65.26	1.95%	881,127
Dec 19, 2024	65.94	66.81	64.51	64.75	64.01	-1.46%	163,105
Dec 18, 2024	68.29	69.36	65.61	65.71	64.96	-3.78%	126,712
Dec 17, 2024	68.57	69.31	68.18	68.29	67.51	-1.53%	110,671
Dec 16, 2024	69.55	70.32	69.21	69.35	68.56	-0.14%	151,278
Dec 13, 2024	69.66	69.66	68.88	69.45	68.66	-0.71%	100,989
Dec 12, 2024	69.72	70.77	69.40	69.95	69.15	0.46%	95,580
Dec 11, 2024	69.94	70.54	69.62	69.63	68.84	-0.23%	80,139
Dec 10, 2024	69.79	70.98	69.01	69.79	69.00	-0.40%	74,733
Dec 9, 2024	70.45	71.84	69.70	70.07	69.27	0.10%	116,129
Dec 6, 2024	70.24	70.40	69.64	70.00	69.20	-0.33%	72,520
Dec 5, 2024	70.80	71.19	70.21	70.23	69.43	-0.97%	72,225
Dec 4, 2024	70.93	72.06	70.57	70.92	70.11	-0.34%	83,810
Dec 3, 2024	72.46	72.46	71.11	71.16	70.35	-1.70%	81,714
Dec 2, 2024	72.40	72.86	71.70	72.39	71.57	-0.15%	104,256
Nov 29, 2024	73.95	74.10	72.50	72.50	71.68	-1.05%	113,077
Nov 27, 2024	73.24	74.00	72.74	73.27	72.44	0.49%	123,647
Nov 26, 2024	73.09	73.27	70.31	72.91	72.08	-0.50%	211,978
Nov 25, 2024	73.60	74.72	73.28	73.28	72.45	-0.58%	103,765
Nov 22, 2024	73.38	74.50	73.28	73.71	72.87	0.93%	56,414
Nov 21, 2024	72.90	73.54	72.35	73.03	72.20	0.66%	51,478
Nov 20, 2024	72.81	73.22	71.82	72.55	71.72	-1.20%	89,145
Nov 19, 2024	72.45	73.90	71.04	73.43	72.59	1.32%	63,132
Nov 18, 2024	71.43	72.90	71.43	72.47	71.65	-0.07%	78,468
Nov 15, 2024	72.68	73.29	72.24	72.52	71.70	0.19%	96,732
Nov 14, 2024	73.90	74.40	72.20	72.38	71.56	-2.07%	73,596
Nov 13, 2024	74.82	75.92	73.66	73.91	73.07	0.37%	73,845
Nov 12, 2024	74.35	75.57	73.35	73.64	72.80	-1.84%	90,351
Nov 11, 2024	74.59	75.51	74.35	75.02	74.17	0.75%	94,417
Nov 8, 2024	72.31	74.71	72.10	74.46	73.61	3.63%	118,388
Nov 7, 2024	70.97	72.45	70.70	71.85	71.03	1.91%	100,085
Nov 6, 2024	70.95	72.73	69.30	70.50	69.70	1.70%	158,234
Nov 5, 2024	68.83	69.35	67.58	69.32	68.53	1.18%	70,384
Nov 4, 2024	67.04	68.62	67.00	68.51	67.73	2.62%	104,557
Nov 1, 2024	69.37	69.82	66.60	66.76	66.00	-4.16%	98,651
Oct 31, 2024	71.24	71.34	69.64	69.66	68.87	-1.72%	153,156
Oct 30, 2024	69.50	71.71	69.50	70.88	70.07	2.56%	293,906
Oct 29, 2024	69.00	70.49	68.06	69.11	68.32	-2.59%	193,681
Oct 28, 2024	70.99	71.24	70.34	70.95	70.14	0.84%	225,549
Oct 25, 2024	70.62	71.61	69.91	70.36	69.56	-0.75%	114,565
Oct 24, 2024	71.06	71.27	70.02	70.89	70.08	0.27%	57,582
Oct 23, 2024	70.04	71.17	68.96	70.70	69.90	0.80%	67,197
Oct 22, 2024	69.49	70.54	69.49	70.14	69.34	0.20%	50,275
Oct 21, 2024	69.89	70.32	69.61	70.00	69.20	-1.78%	130,990
Oct 18, 2024	70.27	71.71	70.09	71.27	70.46	1.76%	77,940
Oct 17, 2024	71.87	71.87	69.75	70.04	69.24	-2.75%	203,501
Oct 16, 2024	71.50	72.30	71.30	72.02	71.20	1.48%	127,499
Oct 15, 2024	71.27	72.21	70.77	70.97	70.16	-0.18%	113,824
Oct 14, 2024	69.67	71.35	69.37	71.10	70.29	2.08%	69,121
Oct 11, 2024	69.06	70.08	69.06	69.65	68.86	0.11%	39,454
Oct 10, 2024	69.86	70.51	69.35	69.57	68.78	-0.98%	141,605
Oct 9, 2024	70.02	70.36	69.27	70.26	69.46	0.31%	114,989
Oct 8, 2024	69.96	70.06	69.36	70.04	69.24	0.42%	135,367
Oct 7, 2024	69.64	69.82	69.06	69.75	68.96	-0.37%	35,726
Oct 4, 2024	70.44	70.44	69.39	70.01	69.21	-0.91%	87,703
Oct 3, 2024	71.42	71.42	69.91	70.65	69.85	-1.31%	60,471
Oct 2, 2024	69.63	71.78	69.06	71.59	70.78	2.21%	214,820
Oct 1, 2024	70.86	70.88	69.22	70.04	69.24	-0.61%	94,736
Sep 30, 2024	70.83	71.06	70.02	70.47	69.67	-1.55%	77,888
Sep 27, 2024	72.48	72.88	71.26	71.58	70.02	-0.64%	104,252
Sep 26, 2024	73.33	73.33	71.64	72.04	70.47	-1.15%	145,051
Sep 25, 2024	73.35	73.44	72.23	72.88	71.29	-0.76%	145,144
Sep 24, 2024	73.57	73.99	73.37	73.44	71.84	-0.46%	50,204
Sep 23, 2024	73.69	74.29	73.47	73.78	72.17	0.83%	83,055
Sep 20, 2024	74.00	74.44	73.11	73.17	71.58	-1.37%	298,513
Sep 19, 2024	75.23	75.23	73.62	74.19	72.57	-0.17%	73,578
Sep 18, 2024	74.26	75.33	73.35	74.32	72.70	0.53%	260,679
Sep 17, 2024	74.01	74.59	73.72	73.93	72.32	0.14%	98,464
Sep 16, 2024	75.91	75.91	73.81	73.83	72.22	-2.21%	89,359
Sep 13, 2024	74.06	75.78	73.55	75.50	73.86	2.75%	101,219
Sep 12, 2024	72.47	73.66	72.47	73.48	71.88	1.25%	76,835
Sep 11, 2024	73.25	73.25	72.16	72.57	70.99	-1.59%	174,120
Sep 10, 2024	73.90	74.37	72.65	73.74	72.13	-0.51%	195,606
Sep 9, 2024	73.86	74.21	73.60	74.12	72.51	-0.12%	97,100
Sep 6, 2024	75.74	75.74	73.75	74.21	72.59	-1.45%	70,516
Sep 5, 2024	75.73	76.16	74.65	75.30	73.66	0.40%	68,142
Sep 4, 2024	74.43	75.23	74.35	75.00	73.37	-0.45%	77,876
Sep 3, 2024	74.24	75.36	74.24	75.34	73.70	0.72%	146,049
Aug 30, 2024	75.18	75.57	74.55	74.80	73.17	-0.24%	157,376
Aug 29, 2024	74.54	75.25	74.06	74.98	73.35	0.63%	76,014
Aug 28, 2024	74.15	75.19	74.09	74.51	72.89	0.05%	62,904
Aug 27, 2024	74.57	74.89	73.47	74.47	72.85	-0.12%	120,255