Centerspace - CSR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	59.29	57.99	57.99	60.26	57.77	109,049
September 09, 2025	60.51	59.62	59.62	60.83	59.29	89,200
September 08, 2025	60.25	60.53	60.53	60.72	59.66	93,419
September 05, 2025	59.95	60.5	60.5	60.91	59.95	140,700
September 04, 2025	59.27	59.67	59.67	59.95	58.75	86,509
September 03, 2025	57.95	58.87	58.87	58.93	57.07	96,930
September 02, 2025	59.34	58.34	58.34	59.68	57.96	181,100
August 29, 2025	59.12	59.5	59.5	59.55	58.78	82,200
August 28, 2025	58.28	58.72	58.72	58.75	57.69	71,600
August 27, 2025	57.22	58.2	58.2	58.38	57.22	76,500
August 26, 2025	57.41	57.35	57.35	57.56	57	91,100
August 25, 2025	58.38	57.41	57.41	58.97	57.28	65,500
August 22, 2025	57.15	58.17	58.17	58.69	56.21	140,800
August 21, 2025	56.04	56.75	56.75	56.81	56.04	86,100
August 20, 2025	56.76	56.5	56.5	57.11	56.24	99,400
August 19, 2025	55.48	56.46	56.46	56.56	55.48	100,414
August 18, 2025	55.28	55.19	55.19	55.61	55.19	102,829
August 15, 2025	54.71	55.34	55.34	55.47	54.62	86,626
August 14, 2025	55.82	54.96	54.96	56.01	54.88	74,200
August 13, 2025	55.37	56.02	56.02	56.33	55.21	112,000
August 12, 2025	54.25	55.08	55.08	55.29	53.74	98,830
August 11, 2025	53.41	53.67	53.67	54.31	53	128,800
August 08, 2025	54.1	53.51	53.51	54.55	53.48	76,794
August 07, 2025	53.54	54.02	54.02	54.92	53.22	109,620
August 06, 2025	53.57	53.18	53.18	54.68	52.83	161,513
August 05, 2025	56.71	53.97	53.97	56.71	52.76	214,602
August 04, 2025	54.22	54.42	54.42	54.72	54.04	114,319
August 01, 2025	54.74	54.2	54.2	55.05	53.05	169,417
July 31, 2025	55.15	54.43	54.43	55.46	54.29	106,500
July 30, 2025	56.98	55.71	55.71	57.83	55.19	88,423
July 29, 2025	56.85	57.08	57.08	57.23	56.36	99,100
July 28, 2025	57.63	56.4	56.4	58.28	56.4	80,600
July 25, 2025	57.92	57.6	57.6	57.94	57.27	78,546
July 24, 2025	58.24	57.68	57.68	58.42	57.33	105,200
July 23, 2025	58.92	58.51	58.51	59.37	58.33	87,435
July 22, 2025	58.57	59.17	59.17	59.6	58.36	89,828
July 21, 2025	58.9	58.93	58.93	59.62	58.57	83,800
July 18, 2025	59.16	58.76	58.76	59.78	58.6	106,000
July 17, 2025	59.29	59.16	59.16	60.61	59	109,300
July 16, 2025	59.7	59.69	59.69	59.99	59.25	88,400
July 15, 2025	60.11	59.44	59.44	60.53	59.28	163,200
July 14, 2025	59.92	60.35	60.35	60.6	59.72	109,749
July 11, 2025	59.77	60.08	60.08	60.35	59.4	108,800
July 10, 2025	59.54	60.3	60.3	60.94	59.54	153,115
July 09, 2025	60.16	59.89	59.89	60.56	59.53	213,595
July 08, 2025	60.02	60.23	60.23	61.11	60	145,600
July 07, 2025	61.2	60.53	60.53	61.2	60.16	73,100
July 03, 2025	61.15	61.09	61.09	61.43	60.65	34,000

Centerspace (CSR) NYSE