Centerspace (CSR)
NYSE: CSR
· Real-Time Price · USD
58.62
0.82 (1.42%)
At close: Sep 26, 2025, 3:59 PM
58.69
0.12%
After-hours: Sep 26, 2025, 05:51 PM EDT
CSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 57.91 | 58.84 | 57.50 | 58.70 | 58.70 | 1.56% | 106,874 |
| Sep 25, 2025 | 58.30 | 59.03 | 57.65 | 57.80 | 57.80 | -0.67% | 127,448 |
| Sep 24, 2025 | 58.54 | 58.64 | 57.86 | 58.19 | 58.19 | -0.77% | 101,312 |
| Sep 23, 2025 | 58.18 | 58.98 | 57.94 | 58.64 | 58.64 | 0.27% | 96,200 |
| Sep 22, 2025 | 58.03 | 59.09 | 57.62 | 58.48 | 58.48 | 0.26% | 109,901 |
| Sep 19, 2025 | 58.23 | 58.92 | 57.83 | 58.33 | 58.33 | 0.22% | 253,900 |
| Sep 18, 2025 | 57.51 | 58.69 | 57.16 | 58.20 | 58.20 | 1.55% | 111,707 |
| Sep 17, 2025 | 57.04 | 58.78 | 57.04 | 57.31 | 57.31 | 0.54% | 115,300 |
| Sep 16, 2025 | 57.12 | 57.69 | 56.94 | 57.00 | 57.00 | -0.78% | 70,500 |
| Sep 15, 2025 | 58.89 | 59.16 | 57.29 | 57.45 | 57.45 | -1.66% | 95,442 |
| Sep 12, 2025 | 59.06 | 59.25 | 58.08 | 58.42 | 58.42 | -1.35% | 58,400 |
| Sep 11, 2025 | 57.74 | 59.27 | 57.57 | 59.22 | 59.22 | 2.12% | 83,600 |
| Sep 10, 2025 | 59.29 | 60.26 | 57.77 | 57.99 | 57.99 | -2.73% | 109,049 |
| Sep 9, 2025 | 60.51 | 60.83 | 59.29 | 59.62 | 59.62 | -1.50% | 89,200 |
| Sep 8, 2025 | 60.25 | 60.72 | 59.66 | 60.53 | 60.53 | 0.05% | 93,419 |
| Sep 5, 2025 | 59.95 | 60.91 | 59.95 | 60.50 | 60.50 | 1.39% | 140,700 |
| Sep 4, 2025 | 59.27 | 59.95 | 58.75 | 59.67 | 59.67 | 1.36% | 86,509 |
| Sep 3, 2025 | 57.95 | 58.93 | 57.07 | 58.87 | 58.87 | 0.91% | 96,930 |
| Sep 2, 2025 | 59.34 | 59.68 | 57.96 | 58.34 | 58.34 | -1.95% | 181,100 |
| Aug 29, 2025 | 59.12 | 59.55 | 58.78 | 59.50 | 59.50 | 1.33% | 82,200 |