Centerspace (CSR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

65.83

+1.00

(+1.54%)

As of 12:28PM EDT. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	64.54	65.96	64.62	65.83	65.83	54,565
23 Apr 2024	65.34	66.30	64.65	64.83	64.83	82,300
22 Apr 2024	64.69	66.17	64.69	65.58	65.58	87,300
19 Apr 2024	62.76	65.22	62.76	64.89	64.89	128,600
18 Apr 2024	61.82	63.00	61.56	62.57	62.57	78,900
17 Apr 2024	62.34	62.62	61.67	61.92	61.92	75,600
16 Apr 2024	60.91	62.44	60.38	62.04	62.04	114,300
15 Apr 2024	60.80	61.58	60.29	61.58	61.58	131,000
12 Apr 2024	60.77	61.58	59.94	60.74	60.74	213,800
11 Apr 2024	60.59	61.84	59.92	61.25	61.25	168,600
10 Apr 2024	59.66	60.37	59.15	60.09	60.09	235,300
09 Apr 2024	59.18	61.50	58.74	61.32	61.32	69,400
08 Apr 2024	56.53	59.19	56.06	59.18	59.18	73,000
05 Apr 2024	55.54	56.18	55.10	55.98	55.98	40,000
04 Apr 2024	56.51	57.20	55.70	55.76	55.76	66,500
03 Apr 2024	55.10	56.17	54.90	55.86	55.86	41,900
02 Apr 2024	55.25	55.72	54.90	55.48	55.48	121,200
01 Apr 2024	57.53	57.53	55.89	56.19	56.19	87,200
28 Mar 2024	56.56	57.30	56.56	57.14	57.14	69,500
27 Mar 2024	55.82	56.86	55.82	56.28	56.28	66,600
27 Mar 2024	0.75 Dividend
26 Mar 2024	56.04	57.13	55.43	55.88	55.13	96,300
25 Mar 2024	56.81	57.38	55.82	55.82	55.07	42,700
22 Mar 2024	58.06	58.06	56.37	56.90	56.14	92,700
21 Mar 2024	57.29	58.09	56.57	57.77	56.99	85,200
20 Mar 2024	54.76	57.26	54.76	56.84	56.08	62,900
19 Mar 2024	55.00	55.41	54.50	54.98	54.24	46,600
18 Mar 2024	55.90	56.17	55.11	55.15	54.41	60,900
15 Mar 2024	55.02	56.13	55.02	56.13	55.38	129,500
14 Mar 2024	56.64	56.83	55.10	55.57	54.82	53,100
13 Mar 2024	56.44	57.58	56.29	57.10	56.33	124,900
12 Mar 2024	56.26	56.81	55.86	56.26	55.50	49,200
11 Mar 2024	56.41	56.79	56.24	56.56	55.80	37,100
08 Mar 2024	20.50	20.50	20.30	20.40	20.13	52,000
07 Mar 2024	20.38	20.38	20.10	20.21	19.94	35,900
06 Mar 2024	20.19	20.30	20.19	20.25	19.98	50,700
05 Mar 2024	56.73	57.35	55.69	56.01	55.26	97,600
04 Mar 2024	55.86	57.10	55.43	57.06	56.29	80,900
01 Mar 2024	55.23	56.08	54.68	56.00	55.25	123,700
29 Feb 2024	56.45	56.66	55.39	55.59	54.84	63,700
28 Feb 2024	54.94	56.24	54.94	55.65	54.90	65,800
27 Feb 2024	55.99	55.99	54.87	55.39	54.65	78,200
26 Feb 2024	55.78	56.34	55.25	55.37	54.63	108,800
23 Feb 2024	56.82	56.82	55.78	56.28	55.52	64,700
22 Feb 2024	57.73	57.73	56.78	56.97	56.21	95,400
21 Feb 2024	56.01	58.77	54.22	58.00	57.22	121,700
20 Feb 2024	55.15	56.15	54.74	55.83	55.08	160,500
16 Feb 2024	56.14	56.74	55.94	56.08	55.33	64,800
15 Feb 2024	54.57	56.72	54.57	56.72	55.96	87,500
14 Feb 2024	52.90	54.51	52.89	53.92	53.20	102,900
13 Feb 2024	53.01	53.94	52.26	52.65	51.94	85,500
12 Feb 2024	54.55	54.92	54.39	54.52	53.79	49,600
09 Feb 2024	53.61	54.47	53.01	54.37	53.64	90,500
08 Feb 2024	53.31	54.10	53.03	53.76	53.04	78,700
07 Feb 2024	53.57	53.91	53.20	53.61	52.89	89,100
06 Feb 2024	53.21	54.31	53.21	53.97	53.25	50,800
05 Feb 2024	54.00	54.45	53.41	53.59	52.87	73,000
02 Feb 2024	54.48	55.11	54.01	54.34	53.61	51,900
01 Feb 2024	54.45	55.36	53.87	55.27	54.53	65,100
31 Jan 2024	55.48	56.13	54.29	54.76	54.03	84,000
30 Jan 2024	55.60	55.68	55.00	55.17	54.43	44,300
29 Jan 2024	55.64	56.24	55.49	56.02	55.27	38,600
26 Jan 2024	56.98	57.07	55.60	55.80	55.05	50,800
25 Jan 2024	56.90	57.03	56.11	56.40	55.64	58,000
24 Jan 2024	57.95	57.95	56.05	56.05	55.30	41,100
23 Jan 2024	58.55	58.95	57.05	57.16	56.39	86,500
22 Jan 2024	57.40	58.05	57.29	57.95	57.17	70,600
19 Jan 2024	54.96	56.80	54.34	56.80	56.04	61,000
18 Jan 2024	55.44	55.44	54.57	54.61	53.88	58,300
17 Jan 2024	54.43	55.31	53.69	55.26	54.52	84,500
16 Jan 2024	57.23	57.23	54.98	55.27	54.53	115,000
12 Jan 2024	55.94	56.56	55.15	55.98	55.23	54,400
11 Jan 2024	55.10	55.10	54.30	54.94	54.20	77,300
10 Jan 2024	54.62	55.44	54.44	55.22	54.48	51,400
09 Jan 2024	54.43	54.95	54.09	54.71	53.98	42,600
08 Jan 2024	54.30	55.41	54.02	55.22	54.48	68,400
05 Jan 2024	54.41	55.14	54.01	54.25	53.52	63,200
04 Jan 2024	55.63	55.76	54.87	55.05	54.31	64,900
03 Jan 2024	57.29	57.29	55.67	55.70	54.95	48,100
02 Jan 2024	57.62	58.58	57.11	57.26	56.49	88,200
29 Dec 2023	58.88	59.43	58.07	58.20	57.42	95,400
28 Dec 2023	57.86	59.40	57.01	59.33	58.53	61,800
28 Dec 2023	0.73 Dividend
27 Dec 2023	58.61	59.12	58.11	58.97	57.46	85,700
26 Dec 2023	58.29	58.53	57.60	58.26	56.77	37,300
22 Dec 2023	57.84	59.08	57.71	57.86	56.38	43,200
21 Dec 2023	58.98	60.07	57.23	57.79	56.31	69,900
20 Dec 2023	58.62	59.94	58.13	58.43	56.93	126,200
19 Dec 2023	58.40	59.31	57.78	58.85	57.34	169,900
18 Dec 2023	58.52	58.81	57.88	58.21	56.72	70,600
15 Dec 2023	58.32	58.40	57.17	57.97	56.48	207,900
14 Dec 2023	57.73	58.52	56.95	58.52	57.02	79,800
13 Dec 2023	54.12	56.76	53.94	56.47	55.02	164,000
12 Dec 2023	53.74	54.73	53.74	54.28	52.89	164,500
11 Dec 2023	54.54	54.79	53.96	53.97	52.59	56,600
08 Dec 2023	54.14	54.71	53.79	54.49	53.09	63,700
07 Dec 2023	53.79	54.57	53.79	54.48	53.08	71,300
06 Dec 2023	55.52	55.82	54.08	54.11	52.72	45,300
05 Dec 2023	54.97	55.73	54.43	55.00	53.59	59,500
04 Dec 2023	53.87	55.34	53.69	55.24	53.82	56,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6490+0.0001(+0.01%)

OIL82.71-0.65(-0.78%)

GOLD2,336.90-5.20(-0.22%)

Bitcoin AUD99,734.21-2,949.83(-2.87%)

Centerspace (CSR)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6490
+0.0001(+0.01%)

OIL
82.71
-0.65(-0.78%)

GOLD
2,336.90
-5.20(-0.22%)

Bitcoin AUD
99,734.21
-2,949.83(-2.87%)