Skip to main content

Centerspace (NY: CSR )

57.01 +0.73 (+1.30%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 63.94 64.49 63.68 64.17 132,373 +0.02(+0.03%)
Oct 28, 2022 64.74 64.95 63.12 64.15 246,238 +0.07(+0.12%)
Oct 27, 2022 63.62 64.59 63.44 64.08 123,655 +0.69(+1.10%)
Oct 26, 2022 65.01 65.04 63.30 63.39 107,904 -1.62(-2.49%)
Oct 25, 2022 62.86 65.82 62.86 65.01 142,635 +2.44(+3.91%)
Oct 24, 2022 62.41 62.70 61.58 62.56 156,858 +0.80(+1.29%)
Oct 21, 2022 61.00 62.46 60.63 61.77 188,169 +1.30(+2.14%)
Oct 20, 2022 60.39 61.72 60.19 60.47 155,531 -0.37(-0.61%)
Oct 19, 2022 61.28 62.51 60.20 60.84 147,275 -1.11(-1.79%)
Oct 18, 2022 62.45 62.79 60.85 61.95 175,633 +0.60(+0.98%)
Oct 17, 2022 60.76 64.80 60.76 61.35 207,371 +1.60(+2.68%)
Oct 14, 2022 62.20 62.66 59.46 59.75 85,127 -1.82(-2.96%)
Oct 13, 2022 60.14 61.70 59.17 61.57 97,361 +1.26(+2.09%)
Oct 12, 2022 61.67 61.67 60.21 60.31 71,691 -0.92(-1.50%)
Oct 11, 2022 60.57 61.92 59.95 61.23 134,488 +0.98(+1.63%)
Oct 10, 2022 59.83 60.83 59.79 60.25 66,705 +0.51(+0.85%)
Oct 07, 2022 60.36 60.70 59.46 59.74 78,169 -1.15(-1.89%)
Oct 06, 2022 62.71 62.71 60.72 60.89 64,010 -1.65(-2.64%)
Oct 05, 2022 63.49 63.93 62.05 62.53 79,774 -1.85(-2.88%)
Oct 04, 2022 64.17 65.71 63.52 64.39 80,207 +0.75(+1.18%)
Oct 03, 2022 62.81 63.91 62.64 63.64 103,874 +1.30(+2.08%)
Sep 30, 2022 61.38 62.77 61.32 62.34 155,591 +0.60(+0.97%)
Sep 29, 2022 62.68 63.10 61.32 61.74 151,700 -1.37(-2.17%)
Sep 28, 2022 61.17 63.36 60.17 63.11 100,079 +2.78(+4.60%)
Sep 27, 2022 60.98 61.42 59.85 60.33 92,003 -0.92(-1.50%)
Sep 26, 2022 62.92 62.92 60.98 61.25 103,519 -2.13(-3.37%)
Sep 23, 2022 63.51 64.33 62.82 63.38 69,806 -0.82(-1.28%)
Sep 22, 2022 64.54 65.05 63.80 64.21 63,018 -0.88(-1.35%)
Sep 21, 2022 66.72 67.35 65.07 65.09 54,010 -1.29(-1.95%)
Sep 20, 2022 67.55 68.17 65.90 66.38 53,163 -1.78(-2.61%)
Sep 19, 2022 68.00 68.27 66.83 68.16 55,242 -0.33(-0.48%)
Sep 16, 2022 67.84 68.61 66.96 68.49 173,599 +0.40(+0.59%)
Sep 15, 2022 68.35 68.82 68.08 68.08 61,848 -0.54(-0.79%)
Sep 14, 2022 69.45 69.45 68.06 68.62 63,285 -1.07(-1.54%)
Sep 13, 2022 71.08 71.20 69.48 69.70 94,298 -2.40(-3.33%)
Sep 12, 2022 72.09 72.55 71.70 72.10 55,613 +0.48(+0.67%)
Sep 09, 2022 71.09 72.00 70.69 71.62 57,562 +0.36(+0.50%)
Sep 08, 2022 70.25 71.49 69.84 71.26 87,935 +0.88(+1.25%)
Sep 07, 2022 69.74 70.63 69.30 70.38 93,536 +0.54(+0.77%)
Sep 06, 2022 69.24 70.06 68.73 69.84 57,450 +0.55(+0.79%)
Sep 02, 2022 69.88 70.23 69.18 69.29 78,706 -0.51(-0.73%)
Sep 01, 2022 68.75 69.92 68.12 69.81 79,257 +0.74(+1.07%)
Aug 31, 2022 68.50 69.36 67.90 69.06 160,047 +0.59(+0.86%)
Aug 30, 2022 69.14 70.51 67.87 68.48 112,881 -0.04(-0.05%)
Aug 29, 2022 69.94 69.94 68.03 68.51 94,259 -1.35(-1.93%)
Aug 26, 2022 71.99 71.99 69.26 69.86 126,435 -2.34(-3.24%)
Aug 25, 2022 72.65 72.90 71.91 72.20 144,988 -0.20(-0.28%)
Aug 24, 2022 72.22 72.94 71.96 72.40 88,217 -0.27(-0.37%)
Aug 23, 2022 74.90 76.08 72.46 72.66 94,294 -2.73(-3.62%)
Aug 22, 2022 77.55 77.55 75.28 75.39 58,521 -2.52(-3.23%)
Aug 19, 2022 80.28 80.28 77.61 77.91 82,385 -2.22(-2.77%)
Aug 18, 2022 81.17 81.58 79.98 80.13 100,905 -1.33(-1.63%)
Aug 17, 2022 81.08 81.74 80.49 81.46 40,804 +0.00(+0.00%)
Aug 16, 2022 82.46 82.46 80.73 81.46 56,858 -0.73(-0.89%)
Aug 15, 2022 81.93 82.21 80.98 82.19 54,785 +0.59(+0.72%)
Aug 12, 2022 80.15 81.61 79.45 81.61 53,232 +1.41(+1.76%)
Aug 11, 2022 80.36 81.18 79.54 80.20 52,168 +0.49(+0.61%)
Aug 10, 2022 78.79 80.03 78.14 79.71 89,655 +1.83(+2.35%)
Aug 09, 2022 77.57 77.92 76.92 77.88 85,945 +0.80(+1.03%)
Aug 08, 2022 77.31 78.04 76.34 77.08 69,679 +0.07(+0.10%)
Aug 05, 2022 77.78 77.78 76.04 77.01 70,688 -0.67(-0.86%)
Aug 04, 2022 77.72 77.81 75.90 77.68 88,567 -0.80(-1.02%)
Aug 03, 2022 78.93 79.48 78.33 78.47 80,618 -0.03(-0.04%)
Aug 02, 2022 77.89 79.32 76.87 78.50 65,703 +0.32(+0.41%)
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.