Centerspace (NY: CSR )

73.76 -0.56 (-0.75%)
Streaming Delayed Price Updated: 1:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 58.75 59.78 57.12 58.41 124,298 +0.30(+0.51%)
Jun 29, 2023 56.65 58.18 56.65 58.12 46,572 +1.63(+2.88%)
Jun 28, 2023 56.86 56.93 55.95 56.49 84,455 -0.28(-0.50%)
Jun 27, 2023 55.94 57.02 55.63 56.77 38,884 +0.89(+1.60%)
Jun 26, 2023 54.59 56.39 54.59 55.88 50,061 +1.29(+2.36%)
Jun 23, 2023 55.80 55.85 54.17 54.59 128,927 -1.52(-2.71%)
Jun 22, 2023 57.53 57.53 55.46 56.11 87,182 -1.34(-2.34%)
Jun 21, 2023 57.97 57.97 57.12 57.46 62,114 -0.56(-0.97%)
Jun 20, 2023 58.81 58.81 57.57 58.02 67,376 -0.92(-1.56%)
Jun 16, 2023 58.98 59.18 58.32 58.94 211,389 +0.32(+0.55%)
Jun 15, 2023 58.62 58.71 57.70 58.62 53,328 +2.70(+4.83%)
May 08, 2023 55.80 57.09 54.80 55.92 82,864 +0.11(+0.20%)
May 05, 2023 54.80 56.03 54.80 55.81 50,557 +1.49(+2.73%)
May 04, 2023 53.08 54.36 52.99 54.33 91,543 +0.82(+1.53%)
May 03, 2023 53.43 54.76 53.11 53.51 67,143 +0.22(+0.41%)
May 02, 2023 60.94 61.17 52.65 53.29 180,953 -0.19(-0.35%)
May 01, 2023 52.64 53.91 52.64 53.48 56,449 +0.46(+0.87%)
Apr 28, 2023 52.14 53.32 52.13 53.02 104,239 +1.18(+2.29%)
Apr 27, 2023 51.12 52.10 51.12 51.83 42,930 +1.07(+2.11%)
Apr 26, 2023 51.16 51.67 50.67 50.76 78,375 -0.85(-1.64%)
Apr 25, 2023 51.29 52.52 51.29 51.61 64,281 -0.08(-0.15%)
Apr 24, 2023 51.98 52.10 51.51 51.68 34,154 -0.20(-0.38%)
Apr 21, 2023 52.53 52.70 51.84 51.88 37,933 -0.37(-0.70%)
Apr 20, 2023 53.05 53.77 51.80 52.25 44,730 -0.84(-1.58%)
Apr 19, 2023 51.99 53.12 51.88 53.08 44,171 +0.79(+1.51%)
Apr 18, 2023 52.92 52.92 51.93 52.29 75,962 -0.55(-1.05%)
Apr 17, 2023 52.00 52.88 51.99 52.85 90,074 +0.96(+1.85%)
Apr 14, 2023 52.24 52.28 51.40 51.89 83,312 +0.02(+0.04%)
Apr 13, 2023 51.60 52.05 51.34 51.87 95,364 +0.32(+0.62%)
Apr 12, 2023 52.03 52.10 51.44 51.55 86,928 +0.02(+0.04%)
Apr 11, 2023 52.39 52.39 51.50 51.53 67,612 -0.50(-0.96%)
Apr 10, 2023 52.21 52.39 51.57 52.03 96,610 -0.10(-0.20%)
Apr 06, 2023 52.00 52.36 51.85 52.13 116,768 +0.49(+0.95%)
Apr 05, 2023 51.72 52.13 51.20 51.65 111,042 +0.01(+0.02%)
Apr 04, 2023 51.61 51.80 51.28 51.64 84,900 +0.06(+0.11%)
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.