Skip to main content

Centerspace (NY: CSR )

70.44 -0.44 (-0.63%)
Streaming Delayed Price Updated: 12:10 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 69.50 71.71 69.50 70.88 293,906 +1.77(+2.56%)
Oct 29, 2024 69.00 70.48 68.06 69.11 193,681 -1.84(-2.59%)
Oct 28, 2024 70.99 71.24 70.34 70.95 225,549 +0.59(+0.84%)
Oct 25, 2024 70.62 71.61 69.91 70.36 114,565 -0.53(-0.75%)
Oct 24, 2024 71.06 71.27 70.02 70.89 57,582 +0.19(+0.27%)
Oct 23, 2024 70.04 71.17 68.96 70.70 67,197 +0.56(+0.80%)
Oct 22, 2024 69.49 70.53 69.49 70.14 50,275 +0.14(+0.20%)
Oct 21, 2024 69.89 70.31 69.61 70.00 130,990 -1.27(-1.78%)
Oct 18, 2024 70.27 71.71 70.09 71.27 77,940 +1.23(+1.76%)
Oct 17, 2024 71.87 71.87 69.75 70.04 203,501 -1.98(-2.75%)
Oct 16, 2024 71.50 72.30 71.30 72.02 127,489 +1.05(+1.48%)
Oct 15, 2024 71.27 72.21 70.77 70.97 113,824 -0.13(-0.18%)
Oct 14, 2024 69.67 71.34 69.37 71.10 69,121 +1.45(+2.08%)
Oct 11, 2024 69.06 70.08 69.06 69.65 39,454 +0.08(+0.11%)
Oct 10, 2024 69.86 70.50 69.35 69.57 141,605 -0.69(-0.98%)
Oct 09, 2024 70.02 70.36 69.27 70.26 114,989 +0.22(+0.31%)
Oct 08, 2024 69.96 70.06 69.36 70.04 135,367 +0.29(+0.42%)
Oct 07, 2024 69.64 69.82 69.06 69.75 35,726 -0.26(-0.37%)
Oct 04, 2024 70.44 70.44 69.39 70.01 87,703 -0.64(-0.91%)
Oct 03, 2024 71.42 71.42 69.91 70.65 60,471 -0.94(-1.31%)
Oct 02, 2024 69.63 71.78 69.06 71.59 214,820 +1.55(+2.21%)
Oct 01, 2024 70.86 70.88 69.22 70.04 94,736 -0.43(-0.61%)
Sep 30, 2024 70.83 71.06 70.02 70.47 77,888 -0.36(-0.51%)
Sep 27, 2024 71.72 72.12 70.51 70.83 105,355 -0.46(-0.64%)
Sep 26, 2024 72.56 72.56 70.89 71.29 146,586 -0.83(-1.15%)
Sep 25, 2024 72.58 72.67 71.47 72.12 146,680 -0.55(-0.76%)
Sep 24, 2024 72.80 73.21 72.60 72.67 50,735 -0.34(-0.46%)
Sep 23, 2024 72.92 73.51 72.70 73.01 83,934 +0.60(+0.83%)
Sep 20, 2024 73.22 73.66 72.34 72.40 301,673 -1.01(-1.37%)
Sep 19, 2024 74.44 74.44 72.85 73.41 74,357 -0.13(-0.17%)
Sep 18, 2024 73.48 74.54 72.58 73.54 263,439 +0.39(+0.53%)
Sep 17, 2024 73.23 73.80 72.95 73.16 99,506 +0.10(+0.14%)
Sep 16, 2024 75.11 75.11 73.04 73.06 90,305 -1.65(-2.21%)
Sep 13, 2024 73.28 74.99 72.78 74.71 102,290 +2.00(+2.75%)
Sep 12, 2024 71.71 72.89 71.71 72.71 77,648 +0.90(+1.25%)
Sep 11, 2024 72.48 72.48 71.40 71.81 175,963 -1.16(-1.59%)
Sep 10, 2024 73.13 73.59 71.89 72.97 197,677 -0.38(-0.51%)
Sep 09, 2024 73.09 73.43 72.82 73.34 98,128 -0.09(-0.12%)
Sep 06, 2024 74.95 74.95 72.98 73.43 71,262 -1.08(-1.45%)
Sep 05, 2024 74.94 75.36 73.87 74.51 68,863 +0.30(+0.40%)
Sep 04, 2024 73.65 74.44 73.57 74.21 78,700 -0.34(-0.45%)
Sep 03, 2024 73.46 74.57 73.46 74.55 147,595 +0.53(+0.72%)
Aug 30, 2024 74.39 74.78 73.77 74.02 159,042 -0.18(-0.24%)
Aug 29, 2024 73.76 74.46 73.28 74.19 76,818 +0.47(+0.63%)
Aug 28, 2024 73.37 74.40 73.31 73.73 63,570 +0.04(+0.05%)
Aug 27, 2024 73.79 74.11 72.70 73.69 121,528 -0.09(-0.12%)
Aug 26, 2024 74.16 74.42 73.07 73.78 219,966 +0.38(+0.51%)
Aug 23, 2024 73.30 74.40 72.57 73.40 345,038 +0.87(+1.20%)
Aug 22, 2024 73.21 73.37 72.44 72.53 119,733 -0.84(-1.15%)
Aug 21, 2024 73.31 73.62 72.52 73.37 185,598 -0.08(-0.11%)
Aug 20, 2024 74.13 74.20 73.31 73.45 138,182 -0.79(-1.07%)
Aug 19, 2024 73.25 74.24 72.77 74.24 149,002 +0.45(+0.60%)
Aug 16, 2024 72.91 74.19 72.44 73.80 222,052 +0.76(+1.04%)
Aug 15, 2024 74.26 74.36 72.33 73.04 466,390 -0.32(-0.43%)
Aug 14, 2024 72.60 73.69 72.27 73.35 206,127 +1.21(+1.67%)
Aug 13, 2024 71.46 72.16 71.25 72.15 216,031 +1.23(+1.73%)
Aug 12, 2024 70.80 71.61 70.36 70.92 339,569 +0.56(+0.80%)
Aug 09, 2024 70.62 71.05 70.15 70.36 150,416 -0.08(-0.11%)
Aug 08, 2024 70.37 70.84 69.50 70.43 130,383 +0.55(+0.79%)
Aug 07, 2024 70.00 70.32 69.56 69.88 112,582 +0.58(+0.84%)
Aug 06, 2024 67.17 69.58 67.17 69.30 70,789 +1.89(+2.80%)
Aug 05, 2024 68.46 68.71 67.21 67.41 82,617 -2.30(-3.29%)
Aug 02, 2024 68.82 70.24 68.82 69.70 64,054 -0.08(-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.