Centerspace (CSR)
NYSE: CSR · Real-Time Price · USD
60.69
-1.46 (-2.35%)
Jun 25, 2025, 4:00 PM - Market closed
Centerspace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 61.69 | 62.73 | 60.26 | 60.69 | 60.69 | -2.35% | 155,206 |
| Jun 24, 2025 | 62.65 | 63.58 | 61.87 | 62.15 | 62.15 | -1.08% | 211,811 |
| Jun 23, 2025 | 62.45 | 63.80 | 61.99 | 62.83 | 62.83 | 0.83% | 81,922 |
| Jun 20, 2025 | 62.76 | 63.28 | 61.63 | 62.31 | 62.31 | -0.38% | 199,620 |
| Jun 18, 2025 | 62.25 | 63.46 | 62.15 | 62.55 | 62.55 | 0.24% | 92,642 |
| Jun 17, 2025 | 62.61 | 63.30 | 61.97 | 62.40 | 62.40 | -0.27% | 64,363 |
| Jun 16, 2025 | 63.87 | 64.06 | 62.29 | 62.57 | 62.57 | -1.50% | 83,858 |
| Jun 13, 2025 | 64.47 | 65.15 | 63.08 | 63.52 | 63.52 | -1.90% | 58,503 |
| Jun 12, 2025 | 63.83 | 64.84 | 63.77 | 64.75 | 64.75 | 0.79% | 54,939 |
| Jun 11, 2025 | 65.15 | 65.61 | 63.69 | 64.24 | 64.24 | -1.50% | 67,737 |
| Jun 10, 2025 | 65.16 | 66.45 | 64.86 | 65.22 | 65.22 | 0.35% | 114,702 |
| Jun 9, 2025 | 63.85 | 64.99 | 62.86 | 64.99 | 64.99 | 1.79% | 101,589 |
| Jun 6, 2025 | 64.24 | 64.50 | 63.36 | 63.85 | 63.85 | 0.30% | 68,785 |
| Jun 5, 2025 | 63.81 | 64.00 | 63.22 | 63.66 | 63.66 | -0.22% | 161,604 |
| Jun 4, 2025 | 63.51 | 63.92 | 62.68 | 63.80 | 63.80 | 0.14% | 74,430 |
| Jun 3, 2025 | 63.52 | 63.93 | 63.11 | 63.71 | 63.71 | -0.22% | 120,568 |
| Jun 2, 2025 | 62.66 | 64.13 | 62.34 | 63.85 | 63.85 | 0.16% | 107,338 |
| May 30, 2025 | 62.57 | 63.89 | 61.90 | 63.75 | 63.75 | 1.14% | 192,581 |
| May 29, 2025 | 62.40 | 64.10 | 60.91 | 63.03 | 63.03 | 1.16% | 77,603 |
| May 28, 2025 | 62.72 | 62.72 | 61.39 | 62.31 | 62.31 | -0.32% | 80,397 |
| May 27, 2025 | 61.73 | 63.03 | 61.22 | 62.51 | 62.51 | 2.21% | 144,821 |
| May 23, 2025 | 61.06 | 61.29 | 60.15 | 61.16 | 61.16 | -0.36% | 82,423 |
| May 22, 2025 | 62.13 | 62.56 | 60.15 | 61.38 | 61.38 | -1.13% | 102,977 |
| May 21, 2025 | 63.50 | 64.21 | 61.96 | 62.08 | 62.08 | -3.38% | 260,690 |
| May 20, 2025 | 63.71 | 64.58 | 63.58 | 64.25 | 64.25 | 0.39% | 89,356 |
| May 19, 2025 | 63.00 | 64.02 | 62.35 | 64.00 | 64.00 | 1.11% | 99,432 |
| May 16, 2025 | 62.94 | 63.37 | 61.84 | 63.30 | 63.30 | 0.36% | 125,698 |
| May 15, 2025 | 59.41 | 63.59 | 59.41 | 63.07 | 63.07 | 6.79% | 160,224 |
| May 14, 2025 | 59.64 | 60.04 | 58.70 | 59.06 | 59.06 | -1.40% | 55,998 |
| May 13, 2025 | 61.09 | 61.34 | 59.75 | 59.90 | 59.90 | -2.36% | 69,379 |
| May 12, 2025 | 62.62 | 62.62 | 60.64 | 61.35 | 61.35 | -0.05% | 82,250 |
| May 9, 2025 | 60.48 | 61.43 | 60.31 | 61.38 | 61.38 | 1.37% | 69,086 |
| May 8, 2025 | 60.80 | 61.10 | 59.51 | 60.55 | 60.55 | -0.15% | 65,163 |
| May 7, 2025 | 61.06 | 61.62 | 60.28 | 60.64 | 60.64 | -0.51% | 85,025 |
| May 6, 2025 | 60.93 | 61.43 | 60.40 | 60.95 | 60.95 | -0.16% | 74,873 |
| May 5, 2025 | 61.13 | 61.77 | 60.03 | 61.05 | 61.05 | -0.60% | 80,864 |
| May 2, 2025 | 61.25 | 62.12 | 60.67 | 61.42 | 61.42 | 2.15% | 77,123 |
| May 1, 2025 | 60.50 | 60.61 | 59.50 | 60.13 | 60.13 | -0.38% | 114,821 |
| Apr 30, 2025 | 59.92 | 61.22 | 56.19 | 60.36 | 60.36 | -0.07% | 80,923 |
| Apr 29, 2025 | 60.24 | 61.39 | 59.58 | 60.40 | 60.40 | 0.27% | 113,137 |
| Apr 28, 2025 | 59.34 | 60.69 | 59.34 | 60.24 | 60.24 | 1.21% | 78,995 |
| 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 |