Centerspace - CSR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Centerspace (CSR) NYSE