Centerspace (CSR)
NYSE: CSR
· Real-Time Price · USD
54.95
-1.07 (-1.91%)
At close: Aug 14, 2025, 3:59 PM
54.01
-1.71%
After-hours: Aug 14, 2025, 05:38 PM EDT
CSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 55.82 | 55.98 | 54.88 | 54.96 | 54.96 | -1.89% | 56,268 |
| Aug 13, 2025 | 55.37 | 56.33 | 55.21 | 56.02 | 56.02 | 1.71% | 112,000 |
| Aug 12, 2025 | 54.25 | 55.29 | 53.74 | 55.08 | 55.08 | 2.63% | 98,830 |
| Aug 11, 2025 | 53.41 | 54.31 | 53.00 | 53.67 | 53.67 | 0.30% | 128,800 |
| Aug 8, 2025 | 54.10 | 54.55 | 53.48 | 53.51 | 53.51 | -0.94% | 76,800 |
| Aug 7, 2025 | 53.54 | 54.92 | 53.22 | 54.02 | 54.02 | 1.58% | 109,620 |
| Aug 6, 2025 | 53.57 | 54.68 | 52.83 | 53.18 | 53.18 | -1.46% | 161,513 |
| Aug 5, 2025 | 56.71 | 56.71 | 52.76 | 53.97 | 53.97 | -0.83% | 214,602 |
| Aug 4, 2025 | 54.22 | 54.72 | 54.04 | 54.42 | 54.42 | 0.41% | 114,319 |
| Aug 1, 2025 | 54.74 | 55.05 | 53.05 | 54.20 | 54.20 | -0.42% | 169,417 |
| Jul 31, 2025 | 55.15 | 55.46 | 54.29 | 54.43 | 54.43 | -2.30% | 106,500 |
| Jul 30, 2025 | 56.98 | 57.83 | 55.19 | 55.71 | 55.71 | -2.40% | 88,423 |
| Jul 29, 2025 | 56.85 | 57.23 | 56.36 | 57.08 | 57.08 | 1.21% | 99,100 |
| Jul 28, 2025 | 57.63 | 58.28 | 56.40 | 56.40 | 56.40 | -2.08% | 80,600 |
| Jul 25, 2025 | 57.92 | 57.94 | 57.27 | 57.60 | 57.60 | -0.14% | 78,546 |
| Jul 24, 2025 | 58.24 | 58.42 | 57.33 | 57.68 | 57.68 | -1.42% | 105,200 |
| Jul 23, 2025 | 58.92 | 59.37 | 58.33 | 58.51 | 58.51 | -1.12% | 87,435 |
| Jul 22, 2025 | 58.57 | 59.60 | 58.36 | 59.17 | 59.17 | 0.41% | 89,828 |
| Jul 21, 2025 | 58.90 | 59.62 | 58.57 | 58.93 | 58.93 | 0.29% | 83,800 |
| Jul 18, 2025 | 59.16 | 59.78 | 58.60 | 58.76 | 58.76 | -0.68% | 106,000 |