Centerspace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	64.16	66.88	64.05	66.01	66.01	1.95%	881,127
Dec 19, 2024	65.94	66.81	64.51	64.75	64.75	-1.46%	163,105
Dec 18, 2024	68.29	69.36	65.61	65.71	65.71	-3.78%	126,712
Dec 17, 2024	68.57	69.31	68.18	68.29	68.29	-1.53%	110,671
Dec 16, 2024	69.55	70.32	69.21	69.35	69.35	-0.14%	151,278
Dec 13, 2024	69.66	69.66	68.88	69.45	69.45	-0.71%	100,989
Dec 12, 2024	69.72	70.77	69.40	69.95	69.95	0.46%	95,580
Dec 11, 2024	69.94	70.54	69.62	69.63	69.63	-0.23%	80,139
Dec 10, 2024	69.79	70.98	69.01	69.79	69.79	-0.40%	74,733
Dec 9, 2024	70.45	71.84	69.70	70.07	70.07	0.10%	116,129
Dec 6, 2024	70.24	70.40	69.64	70.00	70.00	-0.33%	72,520
Dec 5, 2024	70.80	71.19	70.21	70.23	70.23	-0.97%	72,225
Dec 4, 2024	70.93	72.06	70.57	70.92	70.92	-0.34%	83,810
Dec 3, 2024	72.46	72.46	71.11	71.16	71.16	-1.70%	81,714
Dec 2, 2024	72.40	72.86	71.70	72.39	72.39	-0.15%	104,256
Nov 29, 2024	73.95	74.10	72.50	72.50	72.50	-1.05%	113,077
Nov 27, 2024	73.24	74.00	72.74	73.27	73.27	0.49%	123,647
Nov 26, 2024	73.09	73.27	70.31	72.91	72.91	-0.50%	211,978
Nov 25, 2024	73.60	74.72	73.28	73.28	73.28	-0.58%	103,765
Nov 22, 2024	73.38	74.50	73.28	73.71	73.71	0.93%	56,414
Nov 21, 2024	72.90	73.54	72.35	73.03	73.03	0.66%	51,478
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