Skip to main content

Centerspace (NY: CSR )

56.83 +0.55 (+0.97%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 77.74 79.01 77.57 78.69 53,657 +0.41(+0.53%)
Jul 28, 2022 75.75 78.34 73.97 78.28 48,734 +2.74(+3.63%)
Jul 27, 2022 75.23 75.65 74.14 75.54 61,518 +0.29(+0.39%)
Jul 26, 2022 76.04 76.18 74.99 75.25 44,091 -0.39(-0.52%)
Jul 25, 2022 75.68 76.22 75.17 75.64 93,787 +0.51(+0.68%)
Jul 22, 2022 75.30 76.23 74.72 75.13 69,306 +0.27(+0.37%)
Jul 21, 2022 75.16 75.16 73.88 74.85 70,787 +0.18(+0.25%)
Jul 20, 2022 73.68 75.13 73.36 74.67 79,434 +0.31(+0.42%)
Jul 19, 2022 73.91 74.50 73.34 74.36 103,847 +1.15(+1.56%)
Jul 18, 2022 74.21 74.29 72.73 73.21 42,839 -1.06(-1.43%)
Jul 15, 2022 73.65 74.45 72.51 74.28 86,249 +2.23(+3.09%)
Jul 14, 2022 71.27 73.17 71.27 72.05 41,368 -0.60(-0.82%)
Jul 13, 2022 72.50 73.20 71.85 72.65 42,986 -0.23(-0.31%)
Jul 12, 2022 73.56 74.21 72.45 72.87 50,633 -0.68(-0.92%)
Jul 11, 2022 73.08 74.23 71.84 73.55 81,639 +0.87(+1.20%)
Jul 08, 2022 73.09 73.94 72.38 72.68 63,366 -1.36(-1.83%)
Jul 07, 2022 75.73 76.27 73.98 74.04 50,593 -1.08(-1.44%)
Jul 06, 2022 74.97 76.25 74.30 75.12 65,560 -0.07(-0.10%)
Jul 05, 2022 74.68 75.48 73.28 75.19 96,321 -0.38(-0.50%)
Jul 01, 2022 74.97 75.74 73.86 75.57 74,376 +0.85(+1.14%)
Jun 30, 2022 72.88 75.29 72.88 74.72 71,961 +1.16(+1.58%)
Jun 29, 2022 72.67 73.75 72.40 73.55 52,828 +0.39(+0.54%)
Jun 28, 2022 73.82 74.44 72.93 73.16 64,300 -0.02(-0.02%)
Jun 27, 2022 73.23 74.67 73.09 73.18 66,587 +0.24(+0.32%)
Jun 24, 2022 74.52 75.44 72.80 72.94 286,657 -1.35(-1.82%)
Jun 23, 2022 71.28 74.58 71.28 74.29 81,364 +2.58(+3.60%)
Jun 22, 2022 69.35 72.21 69.20 71.72 106,369 +1.13(+1.59%)
Jun 21, 2022 71.10 72.21 70.39 70.59 94,729 -0.53(-0.74%)
Jun 17, 2022 71.26 72.44 70.18 71.12 197,507 +0.79(+1.12%)
Jun 16, 2022 69.81 70.73 68.08 70.33 92,310 -0.35(-0.50%)
Jun 15, 2022 71.19 71.95 70.38 70.68 75,797 +0.64(+0.92%)
Jun 14, 2022 71.21 71.72 68.91 70.04 77,069 +0.44(+0.64%)
Jun 13, 2022 73.01 73.01 69.08 69.59 57,859 -4.45(-6.01%)
Jun 10, 2022 73.02 74.89 72.34 74.04 51,068 +0.30(+0.41%)
Jun 09, 2022 75.27 75.55 73.42 73.74 54,901 -1.43(-1.90%)
Jun 08, 2022 76.73 76.79 74.27 75.17 53,352 -1.27(-1.66%)
Jun 07, 2022 74.88 76.88 74.87 76.44 51,510 +0.69(+0.91%)
Jun 06, 2022 78.05 78.05 75.44 75.75 61,401 -1.63(-2.10%)
Jun 03, 2022 77.07 77.77 76.42 77.37 67,952 -0.07(-0.09%)
Jun 02, 2022 76.84 77.83 74.95 77.44 66,775 +1.20(+1.57%)
Jun 01, 2022 76.07 77.10 74.91 76.25 238,054 +0.91(+1.21%)
May 31, 2022 76.04 76.65 74.46 75.34 156,543 -1.23(-1.60%)
May 27, 2022 75.66 77.09 75.05 76.56 101,655 +0.75(+0.99%)
May 26, 2022 76.57 77.95 75.49 75.81 59,078 +0.00(+0.00%)
May 25, 2022 76.66 77.02 74.98 75.81 167,552 -1.11(-1.44%)
May 24, 2022 75.15 77.17 74.24 76.92 45,063 +0.93(+1.22%)
May 23, 2022 76.67 76.84 75.37 75.99 57,795 +0.34(+0.44%)
May 20, 2022 76.04 76.16 74.38 75.66 72,813 +0.25(+0.33%)
May 19, 2022 77.77 77.99 75.25 75.41 71,053 -2.07(-2.67%)
May 18, 2022 77.94 78.99 76.74 77.48 108,628 -1.66(-2.10%)
May 17, 2022 78.53 79.40 77.92 79.14 83,708 +1.37(+1.76%)
May 16, 2022 76.66 78.31 75.86 77.77 77,469 +0.25(+0.32%)
May 13, 2022 76.83 77.93 76.09 77.53 82,548 +1.74(+2.30%)
May 12, 2022 75.01 76.13 74.30 75.78 92,416 +1.12(+1.50%)
May 11, 2022 73.28 76.25 73.05 74.67 72,541 +1.53(+2.10%)
May 10, 2022 73.59 75.33 72.63 73.13 88,651 -0.16(-0.22%)
May 09, 2022 75.37 75.37 72.97 73.30 66,649 -2.03(-2.70%)
May 06, 2022 74.29 75.75 73.59 75.33 79,947 +0.21(+0.28%)
May 05, 2022 75.48 75.98 72.83 75.12 109,651 -0.74(-0.98%)
May 04, 2022 79.01 79.01 73.95 75.86 111,723 -2.52(-3.22%)
May 03, 2022 80.56 81.64 77.69 78.39 76,673 -2.17(-2.69%)
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.