Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centerspace (NY: CSR )

71.19 +2.43 (+3.54%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 93.14 93.57 90.07 90.66 142,059 -2.39(-2.57%)
Oct 28, 2021 90.37 93.13 89.96 93.05 53,868 +3.49(+3.90%)
Oct 27, 2021 92.77 92.53 88.66 89.56 283,598 -3.25(-3.50%)
Oct 26, 2021 92.44 93.72 92.81 41,138 +0.68(+0.74%)
Oct 25, 2021 92.28 92.66 90.99 92.13 50,080 -0.78(-0.84%)
Oct 22, 2021 91.92 92.91 89.98 92.91 38,465 +1.64(+1.80%)
Oct 21, 2021 91.34 91.73 90.57 91.27 30,392 +0.15(+0.17%)
Oct 20, 2021 89.35 91.36 87.72 91.12 51,635 +1.93(+2.16%)
Oct 19, 2021 90.04 90.20 88.56 89.19 29,122 -0.50(-0.56%)
Oct 18, 2021 88.83 90.16 88.70 89.70 42,404 +0.30(+0.34%)
Oct 15, 2021 90.50 90.81 88.96 89.39 54,699 +0.07(+0.08%)
Oct 14, 2021 90.01 90.14 88.92 89.32 37,047 +0.08(+0.09%)
Oct 13, 2021 87.65 89.54 86.94 89.24 56,440 +1.35(+1.54%)
Oct 12, 2021 86.84 88.92 85.18 87.89 70,725 +1.33(+1.53%)
Oct 11, 2021 86.77 87.20 85.71 86.56 65,554 +0.07(+0.08%)
Oct 08, 2021 88.20 88.99 86.28 86.49 52,249 -1.49(-1.69%)
Oct 07, 2021 88.32 89.60 87.43 87.98 68,410 -0.27(-0.30%)
Oct 06, 2021 86.21 88.25 85.65 88.25 54,103 +1.12(+1.28%)
Oct 05, 2021 88.01 88.01 86.62 87.13 58,894 -0.54(-0.61%)
Oct 04, 2021 86.77 87.95 86.38 87.66 36,073 +0.82(+0.95%)
Oct 01, 2021 85.38 87.27 84.28 86.84 106,627 +2.21(+2.61%)
Sep 30, 2021 87.99 90.14 84.25 84.63 125,494 -2.70(-3.09%)
Sep 29, 2021 87.02 88.22 87.02 87.32 49,219 +1.15(+1.33%)
Sep 28, 2021 86.92 87.11 85.39 86.18 73,778 -0.60(-0.69%)
Sep 27, 2021 89.20 89.39 86.67 86.77 87,189 -1.94(-2.18%)
Sep 24, 2021 88.86 89.88 88.27 88.71 69,390 -0.46(-0.52%)
Sep 23, 2021 89.39 90.22 88.89 89.17 197,915 +0.06(+0.07%)
Sep 22, 2021 89.07 89.51 88.53 89.11 76,033 +0.75(+0.85%)
Sep 21, 2021 88.89 89.51 88.18 88.36 77,681 -0.31(-0.35%)
Sep 20, 2021 86.03 89.05 85.54 88.67 152,240 +2.49(+2.89%)
Sep 17, 2021 88.97 89.07 86.22 86.19 427,591 -2.34(-2.64%)
Sep 16, 2021 88.57 89.61 87.84 88.52 110,507 +0.08(+0.09%)
Sep 15, 2021 88.30 89.75 87.84 88.44 133,162 -0.17(-0.19%)
Sep 14, 2021 90.59 90.59 88.15 88.61 142,435 -1.31(-1.45%)
Sep 13, 2021 90.27 91.86 89.59 89.92 102,352 -0.07(-0.08%)
Sep 10, 2021 92.03 92.03 89.99 89.99 74,455 -2.10(-2.28%)
Sep 09, 2021 92.50 93.27 92.09 92.09 62,454 -0.87(-0.94%)
Sep 08, 2021 91.36 93.20 91.36 92.96 93,308 +1.16(+1.26%)
Sep 07, 2021 93.49 93.49 91.64 91.80 80,368 -1.46(-1.56%)
Sep 03, 2021 92.93 94.81 91.32 93.26 72,472 -0.44(-0.47%)
Sep 02, 2021 91.07 96.17 90.56 93.71 279,691 +3.02(+3.33%)
Sep 01, 2021 89.71 90.79 89.47 90.68 83,566 +0.75(+0.83%)
Aug 31, 2021 89.33 90.12 88.78 89.94 162,800 +0.84(+0.94%)
Aug 30, 2021 87.95 89.26 87.78 89.10 62,380 +0.72(+0.81%)
Aug 27, 2021 86.82 89.85 86.82 88.38 136,967 +1.51(+1.74%)
Aug 26, 2021 85.66 87.39 85.66 86.87 72,200 +1.10(+1.29%)
Aug 25, 2021 85.00 86.87 83.58 85.77 68,032 +1.43(+1.70%)
Aug 24, 2021 86.10 86.10 84.21 84.34 60,426 -1.16(-1.35%)
Aug 23, 2021 89.05 89.39 84.53 85.49 90,421 -2.97(-3.36%)
Aug 20, 2021 86.77 89.15 86.77 88.46 161,294 +1.22(+1.40%)
Aug 19, 2021 84.59 87.93 84.00 87.24 106,307 +1.98(+2.32%)
Aug 18, 2021 85.63 86.18 84.59 85.26 45,129 +0.10(+0.11%)
Aug 17, 2021 84.49 85.31 82.72 85.16 43,758 +0.19(+0.22%)
Aug 16, 2021 85.12 85.89 84.32 84.98 35,417 -0.60(-0.70%)
Aug 13, 2021 83.60 85.87 83.55 85.57 50,425 +1.61(+1.92%)
Aug 12, 2021 83.85 84.31 82.88 83.96 75,536 +0.45(+0.54%)
Aug 11, 2021 84.37 84.38 82.89 83.51 69,794 +0.00(+0.00%)
Aug 10, 2021 84.39 84.44 83.05 83.51 68,546 -0.67(-0.79%)
Aug 09, 2021 83.80 84.53 83.07 84.18 58,641 -0.26(-0.31%)
Aug 06, 2021 83.68 85.46 83.68 84.43 74,355 +0.41(+0.49%)
Aug 05, 2021 83.78 84.20 82.48 84.03 97,526 +2.47(+3.03%)
Aug 04, 2021 82.72 82.91 80.11 81.55 49,812 -0.95(-1.15%)
Aug 03, 2021 83.59 87.60 81.93 82.51 99,078 +1.26(+1.55%)
Aug 02, 2021 80.07 82.73 80.07 81.24 67,828 +1.24(+1.56%)
Jul 30, 2021 81.08 83.59 79.47 80.00 141,234 -0.62(-0.77%)
Jul 29, 2021 80.00 80.95 79.06 80.62 85,204 +0.72(+0.90%)
Jul 28, 2021 80.71 80.82 79.14 79.90 70,151 -0.82(-1.01%)
Jul 27, 2021 80.71 81.61 80.34 80.72 38,656 -0.70(-0.86%)
Jul 26, 2021 81.33 81.87 80.60 81.42 59,619 +0.16(+0.20%)
Jul 23, 2021 80.24 81.61 80.24 81.26 52,838 +0.92(+1.15%)
Jul 22, 2021 79.91 80.70 79.84 80.34 43,838 -0.07(-0.09%)
Jul 21, 2021 79.73 81.25 79.62 80.41 71,439 +1.27(+1.61%)
Jul 20, 2021 76.99 79.83 76.99 79.14 142,221 +2.43(+3.16%)
Jul 19, 2021 77.35 77.71 75.15 76.71 132,563 -0.26(-0.33%)
Jul 16, 2021 76.47 77.76 76.47 76.97 80,812 +0.44(+0.58%)
Jul 15, 2021 74.68 76.58 74.68 76.52 65,131 +1.76(+2.35%)
Jul 14, 2021 73.72 74.81 73.63 74.76 47,173 +1.36(+1.85%)
Jul 13, 2021 74.19 74.19 72.83 73.40 40,826 -1.25(-1.68%)
Jul 12, 2021 73.71 74.84 73.18 74.66 86,272 +1.61(+2.20%)
Jul 09, 2021 71.68 73.05 70.79 73.05 109,149 +1.92(+2.70%)
Jul 08, 2021 71.16 71.80 70.54 71.13 68,519 -0.27(-0.37%)
Jul 07, 2021 71.47 71.76 70.46 71.39 53,065 -0.50(-0.69%)
Jul 06, 2021 69.66 71.98 69.55 71.89 104,406 +2.08(+2.98%)
Jul 02, 2021 70.06 70.06 69.03 69.81 37,479 +0.11(+0.15%)
Jul 01, 2021 70.00 70.68 69.52 69.71 59,520 -0.43(-0.61%)
Jun 30, 2021 69.09 70.57 69.06 70.13 119,534 +1.08(+1.57%)
Jun 29, 2021 68.93 69.52 68.64 69.05 48,347 -0.11(-0.15%)
Jun 28, 2021 69.89 69.89 67.58 69.15 90,367 -1.07(-1.52%)
Jun 25, 2021 67.82 70.27 67.51 70.22 210,607 +2.21(+3.25%)
Jun 24, 2021 68.20 68.73 67.48 68.01 51,794 -0.06(-0.09%)
Jun 23, 2021 68.56 69.29 67.85 68.07 146,284 -0.60(-0.87%)
Jun 22, 2021 68.39 69.38 67.66 68.67 125,181 +0.24(+0.35%)
Jun 21, 2021 67.37 68.67 66.71 68.43 63,529 +1.14(+1.69%)
Jun 18, 2021 68.71 68.87 66.97 67.30 122,729 -1.64(-2.38%)
Jun 17, 2021 68.65 69.27 68.19 68.93 122,913 +0.28(+0.41%)
Jun 16, 2021 67.44 68.71 67.34 68.65 144,614 +1.48(+2.20%)
Jun 15, 2021 66.43 67.40 66.43 67.17 354,262 +0.58(+0.87%)
Jun 14, 2021 65.97 66.79 65.83 66.59 55,338 +0.26(+0.39%)
Jun 11, 2021 66.50 66.50 65.70 66.34 35,697 -0.11(-0.17%)
Jun 10, 2021 67.01 67.11 66.38 66.45 74,554 -0.09(-0.13%)
Jun 09, 2021 66.63 66.80 66.21 66.54 63,720 +0.37(+0.56%)
Jun 08, 2021 64.24 66.38 64.24 66.17 52,823 +1.70(+2.64%)
Jun 07, 2021 62.72 64.71 62.72 64.47 52,574 +1.42(+2.25%)
Jun 04, 2021 63.43 63.43 62.64 63.05 26,073 -0.19(-0.29%)
Jun 03, 2021 63.43 63.43 62.88 63.23 33,551 +0.01(+0.01%)
Jun 02, 2021 63.09 63.43 62.71 63.23 41,741 +0.09(+0.14%)
Jun 01, 2021 62.63 63.87 62.63 63.14 67,670 +0.42(+0.67%)
May 28, 2021 61.87 62.98 61.87 62.72 67,161 +0.85(+1.37%)
May 27, 2021 62.73 62.73 62.03 61.87 67,181 -0.41(-0.66%)
May 26, 2021 61.92 62.64 61.92 62.28 35,313 +0.20(+0.33%)
May 25, 2021 63.43 63.49 61.72 62.08 31,252 -0.91(-1.44%)
May 24, 2021 62.42 63.35 62.42 62.99 46,147 +0.38(+0.61%)
May 21, 2021 63.10 63.13 61.90 62.61 67,848 +0.02(+0.03%)
May 20, 2021 60.93 62.77 60.93 62.59 35,741 +1.49(+2.44%)
May 19, 2021 61.67 61.67 60.49 61.10 84,297 -0.71(-1.15%)
May 18, 2021 62.70 62.70 61.49 61.82 45,212 +0.25(+0.40%)
May 17, 2021 60.86 62.12 60.79 61.57 28,539 +0.41(+0.66%)
May 14, 2021 61.92 61.92 60.44 61.16 43,263 -0.21(-0.34%)
May 13, 2021 60.23 61.83 60.23 61.38 54,758 +0.84(+1.38%)
May 12, 2021 61.45 62.20 60.07 60.54 34,250 -1.19(-1.93%)
May 11, 2021 61.91 62.30 61.13 61.73 37,348 -0.70(-1.11%)
May 10, 2021 62.64 63.78 62.42 62.42 44,429 -0.35(-0.56%)
May 07, 2021 61.00 62.94 60.89 62.78 40,912 +1.25(+2.03%)
May 06, 2021 60.30 61.74 59.77 61.53 46,691 +1.52(+2.53%)
May 05, 2021 60.35 61.01 59.79 60.01 29,759 -1.37(-2.22%)
May 04, 2021 62.36 62.70 61.28 61.38 33,920 -0.50(-0.81%)
May 03, 2021 62.61 62.61 61.64 61.88 76,938 -0.13(-0.21%)
Apr 30, 2021 61.67 62.27 61.67 62.01 49,718 +0.10(+0.16%)
Apr 29, 2021 63.10 63.24 61.68 61.91 21,155 -0.78(-1.24%)
Apr 28, 2021 62.65 62.82 62.49 62.69 16,213 -0.11(-0.18%)
Apr 27, 2021 63.01 63.34 62.48 62.80 23,494 -0.47(-0.74%)
Apr 26, 2021 63.66 64.11 63.09 63.27 25,968 +0.12(+0.20%)
Apr 23, 2021 63.15 63.65 62.66 63.15 50,059 +0.51(+0.82%)
Apr 22, 2021 63.38 63.38 61.95 62.64 40,335 -0.34(-0.55%)
Apr 21, 2021 63.60 63.83 62.88 62.98 44,910 -0.61(-0.96%)
Apr 20, 2021 60.92 63.60 60.92 63.59 53,585 +2.26(+3.69%)
Apr 19, 2021 60.54 61.32 59.90 61.32 72,790 +1.28(+2.13%)
Apr 16, 2021 60.52 60.79 59.60 60.05 97,848 +0.17(+0.28%)
Apr 15, 2021 59.30 60.09 58.94 59.88 35,603 +0.61(+1.03%)
Apr 14, 2021 60.09 60.72 59.23 59.27 42,662 -0.89(-1.48%)
Apr 13, 2021 59.90 60.58 59.67 60.16 40,801 +0.12(+0.21%)
Apr 12, 2021 60.34 60.50 59.23 60.04 47,316 +0.30(+0.50%)
Apr 09, 2021 60.20 60.39 59.66 59.74 45,518 -0.08(-0.13%)
Apr 08, 2021 59.69 60.73 59.59 59.82 43,836 -0.14(-0.24%)
Apr 07, 2021 60.31 60.39 59.91 59.96 25,330 -0.55(-0.92%)
Apr 06, 2021 60.97 60.97 60.05 60.51 58,132 -0.15(-0.25%)
Apr 05, 2021 60.96 61.62 59.50 60.66 63,061 -0.39(-0.63%)
Apr 01, 2021 60.36 61.09 59.44 61.05 75,145 +1.15(+1.91%)
Mar 31, 2021 61.56 61.56 59.90 59.90 83,937 -1.25(-2.05%)
Mar 30, 2021 60.72 61.42 60.64 61.16 30,253 +0.55(+0.90%)
Mar 29, 2021 60.16 61.66 60.16 60.61 59,331 -0.16(-0.26%)
Mar 26, 2021 60.30 61.78 60.23 60.77 31,189 +1.12(+1.87%)
Mar 25, 2021 59.31 59.82 58.43 59.65 42,798 -0.29(-0.48%)
Mar 24, 2021 60.10 62.69 59.80 59.94 50,621 -0.91(-1.49%)
Mar 23, 2021 60.61 61.44 59.91 60.85 52,198 +0.36(+0.59%)
Mar 22, 2021 61.48 61.48 60.10 60.49 40,125 -1.32(-2.13%)
Mar 19, 2021 62.66 63.21 61.36 61.80 175,786 -0.99(-1.58%)
Mar 18, 2021 61.44 62.97 61.44 62.80 38,773 +0.75(+1.21%)
Mar 17, 2021 62.55 63.03 61.45 62.05 34,729 -1.26(-2.00%)
Mar 16, 2021 63.59 64.05 62.18 63.31 37,315 -0.69(-1.08%)
Mar 15, 2021 63.94 64.53 63.61 64.00 50,388 -0.01(-0.01%)
Mar 12, 2021 63.70 64.33 63.62 64.01 111,457 +0.31(+0.48%)
Mar 11, 2021 64.28 64.35 63.34 63.71 69,527 +0.00(+0.00%)
Mar 10, 2021 63.75 63.97 62.33 63.71 66,680 +0.00(+0.00%)
Mar 09, 2021 64.10 64.30 63.31 63.71 60,331 -0.32(-0.50%)
Mar 08, 2021 63.40 64.03 62.84 64.03 62,830 +0.62(+0.98%)
Mar 05, 2021 62.65 63.51 61.71 63.41 69,259 +1.60(+2.60%)
Mar 04, 2021 61.40 62.86 61.07 61.80 54,056 +0.25(+0.41%)
Mar 03, 2021 61.05 62.55 60.77 61.55 27,342 +0.75(+1.23%)
Mar 02, 2021 61.13 61.62 59.74 60.80 29,610 -0.17(-0.27%)
Mar 01, 2021 60.70 62.22 60.70 60.97 36,441 +1.12(+1.86%)
Feb 26, 2021 61.66 62.41 59.85 59.85 87,033 -1.58(-2.57%)
Feb 25, 2021 62.79 63.10 61.43 61.43 41,062 -1.17(-1.87%)
Feb 24, 2021 61.59 63.30 61.55 62.60 88,211 +0.77(+1.24%)
Feb 23, 2021 62.08 63.37 60.83 61.83 58,901 -0.09(-0.14%)
Feb 22, 2021 60.02 62.76 60.02 61.92 30,954 +1.17(+1.92%)
Feb 19, 2021 61.19 61.84 60.04 60.75 85,083 -0.40(-0.66%)
Feb 18, 2021 62.55 62.87 61.15 61.15 36,464 -1.08(-1.74%)
Feb 17, 2021 62.22 63.27 61.87 62.23 37,326 -0.85(-1.34%)
Feb 16, 2021 63.67 63.67 61.73 63.08 32,680 -0.15(-0.23%)
Feb 12, 2021 63.05 63.53 63.02 63.23 19,608 -0.43(-0.67%)
Feb 11, 2021 63.66 63.79 62.81 63.65 41,570 +0.44(+0.69%)
Feb 10, 2021 63.44 63.76 62.41 63.22 23,196 +0.04(+0.07%)
Feb 09, 2021 63.80 64.11 62.94 63.17 33,571 -0.44(-0.69%)
Feb 08, 2021 62.62 63.90 62.62 63.61 27,713 +0.70(+1.11%)
Feb 05, 2021 62.77 63.31 61.96 62.91 40,477 -0.09(-0.14%)
Feb 04, 2021 61.33 63.22 61.33 63.00 46,100 +0.90(+1.45%)
Feb 03, 2021 61.73 62.10 60.50 62.10 41,577 -0.10(-0.17%)
Feb 02, 2021 62.75 63.34 62.16 62.21 59,488 -0.17(-0.28%)
Feb 01, 2021 60.75 62.55 59.93 62.38 55,966 +1.39(+2.27%)
Jan 29, 2021 61.05 61.76 60.30 60.99 95,862 -0.09(-0.14%)
Jan 28, 2021 61.06 62.01 60.85 61.08 99,819 -0.33(-0.54%)
Jan 27, 2021 61.61 62.86 60.44 61.41 128,384 -1.78(-2.82%)
Jan 26, 2021 63.23 64.09 62.83 63.19 30,069 +0.11(+0.18%)
Jan 25, 2021 63.34 64.18 62.14 63.08 32,646 -0.64(-1.00%)
Jan 22, 2021 62.54 63.72 61.66 63.71 38,528 +0.92(+1.47%)
Jan 21, 2021 62.45 63.42 61.59 62.79 56,011 -0.78(-1.23%)
Jan 20, 2021 62.76 63.96 62.76 63.57 48,716 +0.37(+0.58%)
Jan 19, 2021 63.66 63.77 62.55 63.21 43,792 -0.60(-0.94%)
Jan 15, 2021 63.04 63.88 62.48 63.81 82,331 +0.52(+0.83%)
Jan 14, 2021 63.26 64.19 62.43 63.29 50,472 +0.53(+0.85%)
Jan 13, 2021 62.83 63.21 61.81 62.76 36,314 -0.08(-0.12%)
Jan 12, 2021 62.05 63.22 61.85 62.83 36,324 +1.02(+1.65%)
Jan 11, 2021 62.99 63.30 61.05 61.81 46,996 -0.76(-1.21%)
Jan 08, 2021 62.14 62.96 61.73 62.57 37,611 +0.29(+0.46%)
Jan 07, 2021 61.76 62.70 60.93 62.28 54,059 -0.67(-1.07%)
Jan 06, 2021 62.64 63.77 61.81 62.96 107,875 +0.91(+1.46%)
Jan 05, 2021 61.46 62.96 60.52 62.05 81,876 +1.07(+1.76%)
Jan 04, 2021 61.94 62.25 60.16 60.98 70,221 -0.63(-1.02%)
Dec 31, 2020 61.60 61.60 61.60 56,000 +0.59(+0.97%)
Dec 30, 2020 61.74 61.74 60.19 61.01 56,560 -0.12(-0.20%)
Dec 29, 2020 62.39 62.39 60.59 61.13 42,244 -1.22(-1.95%)
Dec 28, 2020 61.26 63.04 61.26 62.35 59,667 +0.52(+0.84%)
Dec 24, 2020 60.23 61.83 60.16 61.83 28,143 +1.61(+2.67%)
Dec 23, 2020 60.70 60.92 60.14 60.23 73,843 -0.35(-0.57%)
Dec 22, 2020 60.87 61.62 58.46 60.57 74,856 -0.73(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.