Centerspace - CSR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.42	62.14	62.14	63.91	62.14	126,100
February 19, 2026	63.09	63.39	63.39	63.85	61.89	62,813
February 18, 2026	62.26	63.52	63.52	65.1	62	279,300
February 17, 2026	63.99	62.87	62.87	63.99	62.69	233,502
February 13, 2026	63.04	63.57	63.57	63.77	62.31	80,417
February 12, 2026	64.71	62.77	62.77	64.8	62.36	105,339
February 11, 2026	64.92	64.44	64.44	65.1	64.26	99,100
February 10, 2026	64.33	64.81	64.81	64.97	64.04	70,013
February 09, 2026	64.14	64.17	64.17	65.12	63.67	60,312
February 06, 2026	64.57	64.25	64.25	64.62	63.93	75,012
February 05, 2026	64.34	64.27	64.27	64.48	63.75	103,500
February 04, 2026	64.75	64	64	65.32	63.95	59,501
February 03, 2026	63.55	64.18	64.18	64.56	63.55	97,905
February 02, 2026	64.77	63.83	63.83	64.77	63.52	88,725
January 30, 2026	64.22	64.27	64.27	64.63	63.48	136,116
January 29, 2026	64.6	64.34	64.34	64.8	63.84	115,100
January 28, 2026	64.4	63.97	63.97	66.25	63.75	178,200
January 27, 2026	63.41	64.36	64.36	64.44	63.41	110,246
January 26, 2026	64.5	63.86	63.86	65.26	63.66	127,100
January 23, 2026	65.43	64.1	64.1	65.43	63.55	105,751
January 22, 2026	64.74	64.83	64.83	65.28	64.57	139,039
January 21, 2026	65.2	64.85	64.85	65.5	64.52	182,900
January 20, 2026	63.92	64.6	64.6	64.87	63.53	178,202
January 16, 2026	64.19	64.69	64.69	65.04	64.19	107,600
January 15, 2026	65.63	64.63	64.63	65.83	64.57	103,700
January 14, 2026	64.83	65.29	65.29	66.1	64.32	126,500
January 13, 2026	65.94	64.96	64.96	66.15	64.82	86,774
January 12, 2026	66.75	65.84	65.84	67.74	65.75	98,500
January 09, 2026	66.9	66.58	66.58	67.3	64.92	157,201
January 08, 2026	66.36	67	67	68.19	66.03	220,326
January 07, 2026	66.6	66.87	66.87	67.66	65.57	84,700
January 06, 2026	64.92	66.34	66.34	67.13	64.48	194,440
January 05, 2026	66.34	65.32	65.32	67.23	65.32	212,300
January 02, 2026	66.64	66.97	66.97	67.07	65.44	84,100
December 31, 2025	66.61	66.72	66.72	67.43	64.92	108,600
December 30, 2025	66.77	66.51	66.51	67.52	65.84	100,780
December 29, 2025	66.63	67.73	66.96	68.01	65.83	97,622
December 26, 2025	66.87	67.21	67.21	67.4	66.36	50,347
December 24, 2025	66.49	67	67	67.86	65	55,086
December 23, 2025	65.42	66.75	66.75	67.11	65.42	135,000
December 22, 2025	64.87	65.5	65.5	65.93	64.01	152,700
December 19, 2025	65.84	65.34	65.34	67.14	65.03	498,237
December 18, 2025	66.07	66.27	66.27	67.13	65.07	224,300
December 17, 2025	64.49	65.63	65.63	65.98	64.45	282,038
December 16, 2025	64.41	64.42	64.42	64.94	63.59	179,835
December 15, 2025	65.95	64.84	64.84	65.95	64.49	196,800
December 12, 2025	64.37	65.5	65.5	66.28	63.89	492,186
December 11, 2025	61.6	64.22	64.22	64.4	61.57	183,703
December 10, 2025	60.7	61.28	61.28	62	60.54	245,134
December 09, 2025	62.31	61.02	61.02	63.18	60.64	206,500
December 08, 2025	63.48	62.01	62.01	63.8	61.81	198,000
December 05, 2025	64.5	63.7	63.7	65.22	63.6	191,445
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

Centerspace (CSR) NYSE