Skip to main content

Centerspace (NY: CSR )

71.24 +0.62 (+0.88%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 69.37 70.97 69.37 70.62 311,140 +1.21(+1.74%)
Jul 19, 2024 69.96 70.14 69.32 69.41 94,569 -0.39(-0.56%)
Jul 18, 2024 70.25 71.07 69.50 69.80 221,804 -0.93(-1.31%)
Jul 17, 2024 70.01 71.15 69.40 70.73 220,343 -0.03(-0.04%)
Jul 16, 2024 69.57 70.86 68.47 70.76 136,240 +1.93(+2.80%)
Jul 15, 2024 70.41 70.56 68.80 68.83 94,284 -0.80(-1.15%)
Jul 12, 2024 70.51 70.75 69.52 69.63 70,154 -0.30(-0.43%)
Jul 11, 2024 70.00 70.20 68.89 69.93 157,025 +0.93(+1.35%)
Jul 10, 2024 69.24 69.24 68.55 69.00 104,886 +0.29(+0.42%)
Jul 09, 2024 68.33 69.22 68.11 68.71 68,773 +0.22(+0.32%)
Jul 08, 2024 68.18 68.80 67.89 68.49 76,813 +0.47(+0.69%)
Jul 05, 2024 67.58 68.11 67.21 68.02 69,775 +0.13(+0.19%)
Jul 03, 2024 68.67 68.67 67.29 67.89 64,617 -0.78(-1.14%)
Jul 02, 2024 67.32 68.82 67.20 68.67 67,907 +1.63(+2.43%)
Jul 01, 2024 67.60 67.73 66.00 67.04 67,036 -0.59(-0.87%)
Jun 28, 2024 68.00 68.05 67.00 67.63 194,620 +0.32(+0.48%)
Jun 27, 2024 67.20 67.67 66.66 67.31 94,323 +0.40(+0.59%)
Jun 26, 2024 66.53 67.20 66.31 66.91 71,319 +0.18(+0.27%)
Jun 25, 2024 67.29 68.57 66.18 66.74 80,618 -0.91(-1.35%)
Jun 24, 2024 66.75 68.14 66.75 67.65 112,329 +1.30(+1.95%)
Jun 21, 2024 67.65 67.65 65.17 66.35 357,057 -1.06(-1.57%)
Jun 20, 2024 66.81 67.98 66.41 67.41 132,179 +0.07(+0.10%)
Jun 18, 2024 66.86 67.59 66.20 67.34 47,453 +0.74(+1.11%)
Jun 17, 2024 66.31 66.77 66.05 66.60 77,261 -0.30(-0.44%)
Jun 14, 2024 65.55 66.96 65.55 66.89 67,031 +0.71(+1.08%)
Jun 13, 2024 65.89 66.86 65.89 66.18 56,476 -0.06(-0.09%)
Jun 12, 2024 67.32 68.31 66.21 66.24 60,599 +0.41(+0.62%)
Jun 11, 2024 66.07 66.40 65.65 65.84 70,075 -0.81(-1.22%)
Jun 10, 2024 66.64 67.16 65.97 66.65 55,728 -0.69(-1.03%)
Jun 07, 2024 67.36 67.65 66.86 67.34 95,733 -0.79(-1.16%)
Jun 06, 2024 67.52 68.39 67.52 68.13 36,158 -0.02(-0.03%)
Jun 05, 2024 68.81 68.81 67.37 68.15 40,052 -0.07(-0.10%)
Jun 04, 2024 67.33 68.82 67.33 68.22 77,164 +0.97(+1.44%)
Jun 03, 2024 68.19 69.17 66.47 67.25 78,097 -0.26(-0.38%)
May 31, 2024 67.48 67.70 66.67 67.51 71,287 +0.92(+1.38%)
May 30, 2024 65.81 66.74 65.81 66.59 71,643 +1.43(+2.20%)
May 29, 2024 65.35 65.44 64.75 65.15 73,879 -1.09(-1.64%)
May 28, 2024 67.55 68.20 65.87 66.24 47,998 -0.75(-1.12%)
May 24, 2024 67.26 67.26 66.29 66.99 51,722 +0.91(+1.38%)
May 23, 2024 66.67 66.67 65.40 66.08 71,743 -0.80(-1.20%)
May 22, 2024 66.77 67.25 66.33 66.88 63,994 -0.05(-0.07%)
May 21, 2024 67.23 67.59 66.74 66.93 87,826 -0.37(-0.54%)
May 20, 2024 69.02 69.28 67.19 67.30 110,030 -1.55(-2.26%)
May 17, 2024 69.23 69.30 68.79 68.85 104,987 -0.03(-0.04%)
May 16, 2024 69.15 69.15 68.73 68.88 83,594 -0.29(-0.41%)
May 15, 2024 70.03 70.03 68.97 69.17 115,912 +0.09(+0.13%)
May 14, 2024 69.94 70.54 68.69 69.08 110,195 -0.05(-0.07%)
May 13, 2024 70.06 70.06 68.79 69.13 43,163 -0.33(-0.47%)
May 10, 2024 69.64 70.10 69.02 69.46 49,215 -0.69(-0.99%)
May 09, 2024 68.03 70.57 68.03 70.15 98,414 +2.15(+3.16%)
May 08, 2024 69.16 69.16 67.68 68.00 85,595 -1.27(-1.83%)
May 07, 2024 69.10 69.90 68.78 69.27 106,295 +0.68(+0.99%)
May 06, 2024 68.16 69.38 67.90 68.59 57,465 +0.63(+0.93%)
May 03, 2024 68.55 69.13 66.69 67.95 72,037 -0.25(-0.36%)
May 02, 2024 68.32 69.20 67.03 68.20 101,561 +0.16(+0.23%)
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.