Centerspace (CSR)
NYSE: CSR · Real-Time Price · USD
63.72
-0.95 (-1.47%)
At close: Mar 28, 2025, 4:00 PM
58.74
-4.98 (-7.82%)
After-hours: Mar 28, 2025, 7:48 PM EDT
Centerspace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 60.62 | 62.19 | 60.62 | 61.78 | 61.04 | 0.18% | 147,886 |
| Feb 11, 2025 | 60.81 | 61.67 | 60.81 | 61.67 | 60.93 | 1.10% | 47,321 |
| Feb 10, 2025 | 61.68 | 61.85 | 60.49 | 61.00 | 60.27 | -1.09% | 136,595 |
| Feb 7, 2025 | 62.36 | 62.36 | 61.03 | 61.67 | 60.93 | -1.00% | 60,358 |
| Feb 6, 2025 | 62.82 | 63.11 | 62.13 | 62.29 | 61.55 | - | 77,589 |
| Feb 5, 2025 | 61.56 | 62.57 | 61.23 | 62.29 | 61.55 | 1.55% | 81,571 |
| Feb 4, 2025 | 60.52 | 61.55 | 60.40 | 61.34 | 60.61 | 0.77% | 107,882 |
| Feb 3, 2025 | 60.50 | 60.88 | 59.63 | 60.87 | 60.14 | 0.20% | 63,973 |
| Jan 31, 2025 | 60.70 | 61.04 | 60.00 | 60.75 | 60.03 | -0.39% | 81,555 |
| Jan 30, 2025 | 61.00 | 61.65 | 60.62 | 60.99 | 60.26 | 0.48% | 56,527 |
| Jan 29, 2025 | 61.75 | 62.10 | 60.41 | 60.70 | 59.98 | -2.11% | 56,017 |
| Jan 28, 2025 | 62.12 | 62.37 | 61.61 | 62.01 | 61.27 | -0.58% | 66,264 |
| Jan 27, 2025 | 61.11 | 63.41 | 61.06 | 62.37 | 61.63 | 2.10% | 104,472 |
| Jan 24, 2025 | 60.88 | 61.26 | 60.66 | 61.09 | 60.36 | -0.20% | 54,775 |
| Jan 23, 2025 | 60.58 | 61.30 | 60.31 | 61.21 | 60.48 | 0.84% | 87,673 |
| Jan 22, 2025 | 61.95 | 62.83 | 60.62 | 60.70 | 59.98 | -2.63% | 63,978 |
| Jan 21, 2025 | 61.12 | 62.66 | 61.12 | 62.34 | 61.60 | 2.23% | 72,500 |
| Jan 17, 2025 | 61.83 | 61.83 | 60.76 | 60.98 | 60.25 | -0.83% | 85,618 |
| Jan 16, 2025 | 61.48 | 62.05 | 61.33 | 61.49 | 60.76 | 0.03% | 144,706 |