Centerspace - CSR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	65.64	64.65	64.65	66.83	64.53	200,863
December 03, 2025	66.15	66.05	66.05	66.66	65.35	123,800
December 02, 2025	66.53	65.81	65.81	66.53	65.43	95,400
December 01, 2025	66.6	66.07	66.07	67.14	65.92	102,900
November 28, 2025	66.13	66.76	66.76	67.13	66.13	48,218
November 26, 2025	66.23	66.61	66.61	67.85	66.13	188,800
November 25, 2025	67.18	66.59	66.59	68.1	66.52	236,642
November 24, 2025	66.59	66.68	66.68	67.46	65.02	111,372
November 21, 2025	67.19	66.7	66.7	67.62	66.48	112,400
November 20, 2025	67.4	66.63	66.63	67.93	66.61	177,241
November 19, 2025	66.97	67.23	67.23	67.7	66.5	143,500
November 18, 2025	66.98	67	67	67.4	65.25	119,811
November 17, 2025	66.82	66.49	66.49	68.23	66.46	170,100
November 14, 2025	63.97	66.87	66.87	67.52	63.21	366,100
November 13, 2025	66.76	65.3	65.3	69.15	65.29	465,700
November 12, 2025	65.11	66.72	66.72	67.12	63.42	535,300
November 11, 2025	59.05	65.99	65.99	66.78	58.7	527,200
November 10, 2025	59.46	58.74	58.74	60.11	58.74	94,128
November 07, 2025	60.18	59.82	59.82	60.84	59.4	164,354
November 06, 2025	59.57	60	60	60.11	58.92	118,425
November 05, 2025	60.35	59.84	59.84	60.47	59.46	106,600
November 04, 2025	58.01	60.37	60.37	60.87	58.01	134,206
November 03, 2025	58.63	59	59	59.22	58.28	131,200
October 31, 2025	58.99	59.25	59.25	59.43	58.72	102,318
October 30, 2025	58.83	59.25	59.25	59.37	58.4	110,600
October 29, 2025	59.74	58.6	58.6	59.74	58.15	187,805
October 28, 2025	60.42	59.97	59.97	60.42	59.59	81,713
October 27, 2025	59.5	60.22	60.22	60.3	58.84	99,900
October 24, 2025	59.58	59.64	59.64	59.88	58.68	86,800
October 23, 2025	59.78	59.55	59.55	60.07	58.63	100,116
October 22, 2025	60.18	59.87	59.87	60.75	59.35	62,000
October 21, 2025	60.86	59.92	59.92	61.02	59.44	96,648
October 20, 2025	60.63	60.58	60.58	61.02	60.06	69,800
October 17, 2025	60.8	60.25	60.25	61.27	59.81	183,909
October 16, 2025	59.78	60.61	60.61	61.16	59.78	157,014
October 15, 2025	58.84	59.86	59.86	60.05	58.29	180,236
October 14, 2025	58.25	58.93	58.93	59.12	58	160,700
October 13, 2025	58.52	58.76	58.76	59.32	56.61	183,000
October 10, 2025	58.84	58.04	58.04	59.65	57.7	221,500
October 09, 2025	58.92	58.79	58.79	59.43	58.21	124,100
October 08, 2025	58.82	58.94	58.94	59.21	58.4	94,736
October 07, 2025	57.18	59.02	59.02	59.27	56.93	169,320
October 06, 2025	58.93	57.41	57.41	59.27	57.11	154,300
October 03, 2025	59	59.01	59.01	59.81	58.65	104,000
October 02, 2025	58.54	58.77	58.77	59.04	58.35	132,400
October 01, 2025	58.62	58.74	58.74	59.82	58.2	111,404
September 30, 2025	57.56	58.9	58.9	58.97	56.91	134,220
September 29, 2025	57.74	57.61	57.61	57.83	56.91	128,643
September 26, 2025	57.91	58.7	58.7	58.84	57.5	132,600
September 25, 2025	58.3	57.8	57.8	59.03	57.65	127,448
September 24, 2025	58.54	58.19	58.19	58.64	57.86	101,312
September 23, 2025	58.18	58.64	58.64	58.98	57.94	96,200
September 22, 2025	58.03	58.48	58.48	59.09	57.62	109,901
September 19, 2025	58.23	58.33	58.33	58.92	57.85	253,893
September 18, 2025	57.51	58.2	58.2	58.69	57.16	111,707
September 17, 2025	57.04	57.31	57.31	58.78	57.04	115,300
September 16, 2025	57.12	57	57	57.69	56.94	70,500
September 15, 2025	58.89	57.45	57.45	59.16	57.29	95,442
September 12, 2025	59.06	58.42	58.42	59.25	58.08	58,400
September 11, 2025	57.74	59.22	59.22	59.27	57.57	83,600

Centerspace (CSR) NYSE