Centerspace (CSR)
64.66
0.51 (0.80%)
At close: Mar 27, 2025, 3:59 PM
64.67
0.02%
After-hours: Mar 27, 2025, 05:25 PM EDT
CSR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 64.30 | 64.49 | 63.83 | 64.15 | 0.36 | 0.56% | 38,422 |
| Mar 25, 2025 | 64.23 | 64.52 | 63.43 | 63.79 | -0.66 | -1.02% | 56,300 |
| Mar 24, 2025 | 64.04 | 64.93 | 63.86 | 64.45 | 0.67 | 1.05% | 59,000 |
| Mar 21, 2025 | 64.05 | 64.50 | 63.38 | 63.78 | -0.40 | -0.62% | 245,840 |
| Mar 20, 2025 | 63.86 | 64.64 | 62.47 | 64.18 | 0.13 | 0.20% | 65,412 |
| Mar 19, 2025 | 63.70 | 64.84 | 62.52 | 64.05 | 0.26 | 0.41% | 82,735 |
| Mar 18, 2025 | 63.79 | 64.05 | 62.63 | 63.79 | -0.38 | -0.59% | 80,044 |
| Mar 17, 2025 | 62.65 | 64.25 | 62.65 | 64.17 | 1.12 | 1.78% | 64,806 |
| Mar 14, 2025 | 61.98 | 63.13 | 61.45 | 63.05 | 1.18 | 1.91% | 67,623 |
| Mar 13, 2025 | 63.52 | 63.63 | 61.64 | 61.87 | -1.67 | -2.63% | 101,104 |
| Mar 12, 2025 | 64.17 | 64.17 | 62.73 | 63.54 | -0.74 | -1.15% | 61,700 |
| Mar 11, 2025 | 65.18 | 65.49 | 63.71 | 64.28 | -0.48 | -0.74% | 56,623 |
| Mar 10, 2025 | 65.55 | 66.00 | 64.54 | 64.76 | -0.84 | -1.28% | 73,104 |
| Mar 7, 2025 | 65.67 | 65.98 | 64.76 | 65.60 | 0.85 | 1.31% | 82,300 |
| Mar 6, 2025 | 64.44 | 64.97 | 63.70 | 64.75 | 0.00 | 0.00% | 85,900 |
| Mar 5, 2025 | 64.53 | 64.97 | 63.70 | 64.75 | -0.16 | -0.25% | 103,700 |
| Mar 4, 2025 | 65.91 | 66.32 | 64.72 | 64.91 | -1.13 | -1.71% | 57,400 |
| Mar 3, 2025 | 66.00 | 66.88 | 65.58 | 66.04 | -0.15 | -0.23% | 54,900 |
| Feb 28, 2025 | 65.75 | 66.44 | 64.88 | 66.19 | 0.73 | 1.12% | 171,200 |
| Feb 27, 2025 | 64.77 | 65.79 | 63.69 | 65.46 | 0.58 | 0.89% | 79,600 |
| Feb 26, 2025 | 64.90 | 65.02 | 63.97 | 64.88 | -0.20 | -0.31% | 121,516 |
| Feb 25, 2025 | 64.26 | 66.02 | 63.55 | 65.08 | 0.68 | 1.06% | 78,900 |
| Feb 24, 2025 | 64.00 | 64.75 | 63.72 | 64.40 | 0.30 | 0.47% | 76,100 |
| Feb 21, 2025 | 65.60 | 66.17 | 63.74 | 64.10 | -0.97 | -1.49% | 81,200 |
| Feb 20, 2025 | 63.31 | 65.36 | 63.21 | 65.07 | 1.28 | 2.01% | 74,506 |
| Feb 19, 2025 | 62.46 | 64.87 | 61.54 | 63.79 | 1.54 | 2.47% | 123,101 |
| Feb 18, 2025 | 62.80 | 63.19 | 61.97 | 62.25 | -0.11 | -0.18% | 98,702 |
| Feb 14, 2025 | 62.47 | 63.73 | 62.03 | 62.36 | 0.08 | 0.13% | 108,400 |
| Feb 13, 2025 | 61.97 | 62.46 | 61.44 | 62.28 | 0.50 | 0.81% | 37,214 |
| Feb 12, 2025 | 60.62 | 62.19 | 60.62 | 61.78 | 0.11 | 0.18% | 147,900 |
| Feb 11, 2025 | 60.81 | 61.67 | 60.81 | 61.67 | 0.67 | 1.10% | 47,321 |
| Feb 10, 2025 | 61.68 | 61.85 | 60.49 | 61.00 | -0.67 | -1.09% | 136,600 |
| Feb 7, 2025 | 62.36 | 62.36 | 61.03 | 61.67 | -0.62 | -1.00% | 60,400 |
| Feb 6, 2025 | 62.82 | 63.11 | 62.13 | 62.29 | 0.00 | 0.00% | 77,600 |
| Feb 5, 2025 | 61.56 | 62.57 | 61.23 | 62.29 | 0.95 | 1.55% | 81,600 |
| Feb 4, 2025 | 60.52 | 61.55 | 60.40 | 61.34 | 0.47 | 0.77% | 107,900 |
| Feb 3, 2025 | 60.50 | 60.88 | 59.63 | 60.87 | 0.12 | 0.20% | 64,000 |
| Jan 31, 2025 | 60.70 | 61.04 | 60.00 | 60.75 | -0.24 | -0.39% | 81,600 |
| Jan 30, 2025 | 61.00 | 61.65 | 60.62 | 60.99 | 0.29 | 0.48% | 56,527 |
| Jan 29, 2025 | 61.75 | 62.10 | 60.41 | 60.70 | -1.31 | -2.11% | 56,017 |
| Jan 28, 2025 | 62.12 | 62.37 | 61.61 | 62.01 | -0.36 | -0.58% | 66,300 |
| Jan 27, 2025 | 61.11 | 63.41 | 61.06 | 62.37 | 1.28 | 2.10% | 104,500 |
| Jan 24, 2025 | 60.88 | 61.26 | 60.66 | 61.09 | -0.12 | -0.20% | 54,800 |
| Jan 23, 2025 | 60.58 | 61.30 | 60.31 | 61.21 | 0.51 | 0.84% | 87,700 |
| Jan 22, 2025 | 61.95 | 62.83 | 60.62 | 60.70 | -1.64 | -2.63% | 64,000 |
| Jan 21, 2025 | 61.12 | 62.66 | 61.12 | 62.34 | 1.36 | 2.23% | 72,500 |
| Jan 17, 2025 | 61.83 | 61.83 | 60.76 | 60.98 | -0.51 | -0.83% | 85,618 |
| Jan 16, 2025 | 61.48 | 62.05 | 61.33 | 61.49 | 0.02 | 0.03% | 144,706 |
| Jan 15, 2025 | 63.62 | 63.62 | 60.95 | 61.47 | 0.60 | 0.99% | 90,700 |
| Jan 14, 2025 | 60.87 | 61.27 | 60.49 | 60.87 | 0.05 | 0.08% | 62,135 |