Skip to main content

Centerspace (NY: CSR )

80.58 +0.73 (+0.91%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 81.31 81.99 80.33 80.58 58,379 -0.02(-0.02%)
Jun 27, 2022 80.66 82.25 80.50 80.60 60,455 +0.26(+0.32%)
Jun 24, 2022 82.08 83.10 80.19 80.34 260,257 -1.49(-1.82%)
Jun 23, 2022 78.51 82.14 78.51 81.83 73,871 +2.84(+3.60%)
Jun 22, 2022 76.39 79.53 76.22 78.99 96,573 +1.24(+1.59%)
Jun 21, 2022 78.31 79.54 77.53 77.75 86,005 -0.58(-0.74%)
Jun 17, 2022 78.49 79.79 77.30 78.33 179,318 +0.87(+1.12%)
Jun 16, 2022 76.89 77.91 74.99 77.46 83,809 -0.39(-0.50%)
Jun 15, 2022 78.41 79.25 77.52 77.85 68,817 +0.71(+0.92%)
Jun 14, 2022 78.43 79.00 75.90 77.14 69,972 +0.49(+0.64%)
Jun 13, 2022 80.42 80.42 76.09 76.65 52,531 -4.90(-6.01%)
Jun 10, 2022 80.43 82.49 79.68 81.55 46,365 +0.33(+0.41%)
Jun 09, 2022 82.90 83.21 80.87 81.22 49,845 -1.57(-1.90%)
Jun 08, 2022 84.51 84.58 81.80 82.79 48,439 -1.40(-1.66%)
Jun 07, 2022 82.48 84.68 82.47 84.19 46,767 +0.76(+0.91%)
Jun 06, 2022 85.97 85.97 83.09 83.43 55,747 -1.79(-2.10%)
Jun 03, 2022 84.89 85.66 84.17 85.22 61,694 -0.08(-0.09%)
Jun 02, 2022 84.64 85.73 82.82 85.30 60,626 +1.32(+1.57%)
Jun 01, 2022 83.79 84.92 82.51 83.98 216,130 +1.00(+1.21%)
May 31, 2022 83.75 84.43 82.01 82.98 142,126 -1.35(-1.60%)
May 27, 2022 83.34 84.91 82.66 84.33 92,293 +0.83(+0.99%)
May 26, 2022 84.34 85.86 83.15 83.50 53,638 +0.00(+0.00%)
May 25, 2022 84.44 84.83 82.59 83.50 152,121 -1.22(-1.44%)
May 24, 2022 82.77 85.00 81.77 84.72 40,913 +1.02(+1.22%)
May 23, 2022 84.45 84.63 83.01 83.70 52,473 +0.37(+0.44%)
May 20, 2022 83.75 83.89 81.93 83.33 66,108 +0.27(+0.33%)
May 19, 2022 85.66 85.91 82.88 83.06 64,510 -2.28(-2.67%)
May 18, 2022 85.85 87.00 84.52 85.34 98,624 -1.83(-2.10%)
May 17, 2022 86.50 87.45 85.82 87.17 75,999 +1.51(+1.76%)
May 16, 2022 84.44 86.25 83.55 85.66 70,335 +0.27(+0.32%)
May 13, 2022 84.62 85.84 83.81 85.39 74,946 +1.92(+2.30%)
May 12, 2022 82.62 83.85 81.84 83.47 83,905 +1.23(+1.50%)
May 11, 2022 80.71 83.99 80.46 82.24 65,861 +1.69(+2.10%)
May 10, 2022 81.06 82.97 80.00 80.55 80,487 -0.18(-0.22%)
May 09, 2022 83.01 83.01 80.37 80.73 60,511 -2.24(-2.70%)
May 06, 2022 81.83 83.44 81.06 82.97 72,585 +0.23(+0.28%)
May 05, 2022 83.14 83.69 80.22 82.74 99,553 -0.82(-0.98%)
May 04, 2022 87.02 87.02 81.45 83.56 101,434 -2.78(-3.22%)
May 03, 2022 88.73 89.92 85.58 86.34 69,612 -2.39(-2.69%)
May 02, 2022 92.75 92.75 87.31 88.73 96,236 -3.53(-3.83%)
Apr 29, 2022 96.21 96.84 91.92 92.26 86,293 -5.79(-5.91%)
Apr 28, 2022 96.63 98.29 94.93 98.05 55,100 +2.19(+2.28%)
Apr 27, 2022 98.64 99.30 95.86 95.86 64,370 -2.08(-2.12%)
Apr 26, 2022 98.11 100.38 97.64 97.94 63,907 -1.18(-1.19%)
Apr 25, 2022 98.68 99.42 96.84 99.12 58,865 -0.56(-0.56%)
Apr 22, 2022 102.65 104.11 99.53 99.68 48,581 -3.49(-3.38%)
Apr 21, 2022 101.39 104.63 103.17 80,184 +1.18(+1.16%)
Apr 20, 2022 100.40 102.54 100.40 101.99 83,631 +2.24(+2.25%)
Apr 19, 2022 96.63 100.18 96.63 99.75 79,599 +3.59(+3.73%)
Apr 18, 2022 95.10 96.16 94.52 96.16 88,128 +0.86(+0.90%)
Apr 14, 2022 97.45 97.62 94.38 95.30 123,949 -1.91(-1.96%)
Apr 13, 2022 97.08 97.60 96.20 97.21 108,824 +0.49(+0.51%)
Apr 12, 2022 98.48 99.39 95.60 96.72 155,397 -0.63(-0.65%)
Apr 11, 2022 98.78 99.19 96.63 97.35 53,146 -1.27(-1.29%)
Apr 08, 2022 99.00 100.60 98.34 98.62 40,532 -1.12(-1.12%)
Apr 07, 2022 101.71 101.71 98.72 99.74 92,587 -1.94(-1.91%)
Apr 06, 2022 98.68 103.18 98.68 101.68 62,184 +2.27(+2.28%)
Apr 05, 2022 99.72 101.59 98.69 99.41 99,774 +0.04(+0.04%)
Apr 04, 2022 101.91 102.02 98.59 99.37 84,379 -2.13(-2.10%)
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.