Centerspace (CSR)
NYSE: CSR · Real-Time Price · USD
59.97
-0.25 (-0.42%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Centerspace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 60.42 | 60.42 | 59.59 | 59.97 | 59.97 | -0.42% | 81,671 |
| Oct 27, 2025 | 59.50 | 60.30 | 58.84 | 60.22 | 60.22 | 0.97% | 99,862 |
| Oct 24, 2025 | 59.58 | 59.88 | 58.68 | 59.64 | 59.64 | 0.15% | 86,757 |
| Oct 23, 2025 | 59.78 | 60.07 | 58.63 | 59.55 | 59.55 | -0.53% | 100,116 |
| Oct 22, 2025 | 60.18 | 60.75 | 59.35 | 59.87 | 59.87 | -0.08% | 61,996 |
| Oct 21, 2025 | 60.86 | 61.02 | 59.44 | 59.92 | 59.92 | -1.09% | 96,648 |
| Oct 20, 2025 | 60.63 | 61.02 | 60.06 | 60.58 | 60.58 | 0.55% | 69,774 |
| Oct 17, 2025 | 60.80 | 61.27 | 59.81 | 60.25 | 60.25 | -0.59% | 183,909 |
| Oct 16, 2025 | 59.78 | 61.16 | 59.78 | 60.61 | 60.61 | 1.25% | 157,014 |
| Oct 15, 2025 | 58.84 | 60.05 | 58.29 | 59.86 | 59.86 | 1.58% | 180,236 |
| Oct 14, 2025 | 58.25 | 59.12 | 58.00 | 58.93 | 58.93 | 0.29% | 160,675 |
| Oct 13, 2025 | 58.52 | 59.32 | 56.61 | 58.76 | 58.76 | 1.24% | 182,976 |
| Oct 10, 2025 | 58.84 | 59.65 | 57.70 | 58.04 | 58.04 | -1.28% | 221,460 |
| Oct 9, 2025 | 58.92 | 59.43 | 58.21 | 58.79 | 58.79 | -0.25% | 124,074 |
| Oct 8, 2025 | 58.82 | 59.21 | 58.40 | 58.94 | 58.94 | -0.14% | 94,736 |
| Oct 7, 2025 | 57.18 | 59.27 | 56.93 | 59.02 | 59.02 | 2.80% | 169,320 |
| Oct 6, 2025 | 58.93 | 59.27 | 57.11 | 57.41 | 57.41 | -2.71% | 154,278 |
| Oct 3, 2025 | 59.00 | 59.81 | 58.65 | 59.01 | 59.01 | 0.41% | 103,966 |
| Oct 2, 2025 | 58.54 | 59.04 | 58.35 | 58.77 | 58.77 | 0.05% | 132,390 |
| Oct 1, 2025 | 58.62 | 59.82 | 58.20 | 58.74 | 58.74 | -0.27% | 111,404 |
| Sep 30, 2025 | 57.56 | 58.97 | 56.91 | 58.90 | 58.90 | 2.24% | 134,220 |
| Sep 29, 2025 | 57.74 | 57.83 | 56.91 | 57.61 | 57.61 | -1.86% | 128,643 |
| Sep 26, 2025 | 57.91 | 58.84 | 57.50 | 58.70 | 57.93 | 1.56% | 132,573 |
| Sep 25, 2025 | 58.30 | 59.03 | 57.65 | 57.80 | 57.04 | -0.67% | 127,448 |
| Sep 24, 2025 | 58.54 | 58.64 | 57.86 | 58.19 | 57.42 | -0.77% | 101,312 |
| Sep 23, 2025 | 58.18 | 58.98 | 57.94 | 58.64 | 57.87 | 0.27% | 96,160 |
| Sep 22, 2025 | 58.03 | 59.09 | 57.62 | 58.48 | 57.71 | 0.26% | 109,901 |
| Sep 19, 2025 | 58.23 | 58.92 | 57.83 | 58.33 | 57.56 | 0.22% | 253,893 |
| Sep 18, 2025 | 57.51 | 58.69 | 57.16 | 58.20 | 57.43 | 1.55% | 111,707 |
| Sep 17, 2025 | 57.04 | 58.78 | 57.04 | 57.31 | 56.55 | 0.54% | 115,274 |
| Sep 16, 2025 | 57.12 | 57.69 | 56.94 | 57.00 | 56.25 | -0.78% | 70,454 |
| Sep 15, 2025 | 58.89 | 59.16 | 57.29 | 57.45 | 56.69 | -1.66% | 95,442 |
| Sep 12, 2025 | 59.06 | 59.25 | 58.08 | 58.42 | 57.65 | -1.35% | 58,358 |
| Sep 11, 2025 | 57.74 | 59.27 | 57.57 | 59.22 | 58.44 | 2.12% | 83,574 |
| Sep 10, 2025 | 59.29 | 60.26 | 57.77 | 57.99 | 57.23 | -2.73% | 109,049 |
| Sep 9, 2025 | 60.51 | 60.83 | 59.29 | 59.62 | 58.83 | -1.50% | 89,184 |
| Sep 8, 2025 | 60.25 | 60.72 | 59.66 | 60.53 | 59.73 | 0.05% | 93,419 |
| Sep 5, 2025 | 59.95 | 60.91 | 59.95 | 60.50 | 59.70 | 1.39% | 140,651 |
| Sep 4, 2025 | 59.27 | 59.95 | 58.75 | 59.67 | 58.88 | 1.36% | 86,509 |
| Sep 3, 2025 | 57.95 | 58.93 | 57.07 | 58.87 | 58.09 | 0.91% | 96,787 |
| Sep 2, 2025 | 59.34 | 59.68 | 57.96 | 58.34 | 57.57 | -1.95% | 181,077 |
| Aug 29, 2025 | 59.12 | 59.55 | 58.78 | 59.50 | 58.72 | 1.33% | 82,199 |
| Aug 28, 2025 | 58.28 | 58.75 | 57.69 | 58.72 | 57.95 | 0.89% | 71,588 |
| Aug 27, 2025 | 57.22 | 58.38 | 57.22 | 58.20 | 57.43 | 1.48% | 76,450 |
| Aug 26, 2025 | 57.41 | 57.56 | 57.00 | 57.35 | 56.59 | -0.10% | 91,092 |
| Aug 25, 2025 | 58.38 | 58.97 | 57.28 | 57.41 | 56.65 | -1.31% | 65,453 |
| Aug 22, 2025 | 57.15 | 58.69 | 56.21 | 58.17 | 57.40 | 2.50% | 140,780 |
| Aug 21, 2025 | 56.04 | 56.81 | 56.04 | 56.75 | 56.00 | 0.44% | 86,086 |
| Aug 20, 2025 | 56.76 | 57.11 | 56.24 | 56.50 | 55.76 | 0.07% | 99,380 |
| Aug 19, 2025 | 55.48 | 56.56 | 55.48 | 56.46 | 55.72 | 2.30% | 100,414 |