Centerspace (CSR)
NYSE: CSR · Real-Time Price · USD
63.09
+0.76 (1.22%)
At close: Mar 6, 2026, 4:00 PM EST
63.01
-0.08 (-0.13%)
After-hours: Mar 6, 2026, 7:00 PM EST
Centerspace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 62.40 | 63.44 | 61.34 | 63.09 | 63.09 | 1.22% | 155,203 |
| Mar 5, 2026 | 62.18 | 62.36 | 61.55 | 62.33 | 62.33 | -0.69% | 78,719 |
| Mar 4, 2026 | 62.57 | 62.96 | 61.93 | 62.76 | 62.76 | 0.64% | 65,274 |
| Mar 3, 2026 | 62.02 | 62.61 | 60.42 | 62.36 | 62.36 | -0.40% | 89,001 |
| Mar 2, 2026 | 62.57 | 63.21 | 62.21 | 62.61 | 62.61 | -0.46% | 54,361 |
| Feb 27, 2026 | 63.21 | 63.81 | 61.64 | 62.90 | 62.90 | -0.35% | 151,147 |
| Feb 26, 2026 | 62.54 | 63.33 | 62.20 | 63.12 | 63.12 | 1.19% | 154,103 |
| Feb 25, 2026 | 61.92 | 62.45 | 61.25 | 62.38 | 62.38 | 0.97% | 97,051 |
| Feb 24, 2026 | 62.14 | 62.25 | 61.61 | 61.78 | 61.78 | -0.47% | 81,125 |
| Feb 23, 2026 | 61.61 | 62.84 | 61.61 | 62.07 | 62.07 | -0.11% | 106,645 |
| Feb 20, 2026 | 63.42 | 63.91 | 62.14 | 62.14 | 62.14 | -1.97% | 125,463 |
| Feb 19, 2026 | 63.09 | 63.85 | 61.89 | 63.39 | 63.39 | -0.20% | 86,695 |
| Feb 18, 2026 | 62.26 | 65.10 | 62.00 | 63.52 | 63.52 | 1.03% | 279,274 |
| Feb 17, 2026 | 63.99 | 63.99 | 62.69 | 62.87 | 62.87 | -1.10% | 226,670 |
| Feb 13, 2026 | 63.04 | 63.77 | 62.31 | 63.57 | 63.57 | 1.27% | 80,417 |
| Feb 12, 2026 | 64.71 | 64.80 | 62.36 | 62.77 | 62.77 | -2.59% | 105,339 |
| Feb 11, 2026 | 64.92 | 65.10 | 64.26 | 64.44 | 64.44 | -0.57% | 76,178 |
| Feb 10, 2026 | 64.33 | 64.97 | 64.04 | 64.81 | 64.81 | 1.00% | 69,891 |
| Feb 9, 2026 | 64.14 | 65.12 | 63.67 | 64.17 | 64.17 | -0.12% | 60,312 |
| Feb 6, 2026 | 64.57 | 64.62 | 63.93 | 64.25 | 64.25 | -0.03% | 75,012 |
| Feb 5, 2026 | 64.34 | 64.48 | 63.75 | 64.27 | 64.27 | 0.42% | 103,446 |
| Feb 4, 2026 | 64.75 | 65.32 | 63.95 | 64.00 | 64.00 | -0.28% | 59,472 |
| Feb 3, 2026 | 63.55 | 64.56 | 63.55 | 64.18 | 64.18 | 0.55% | 97,905 |
| Feb 2, 2026 | 64.77 | 64.77 | 63.52 | 63.83 | 63.83 | -0.68% | 88,641 |
| Jan 30, 2026 | 64.22 | 64.63 | 63.48 | 64.27 | 64.27 | -0.11% | 136,086 |
| Jan 29, 2026 | 64.60 | 64.80 | 63.84 | 64.34 | 64.34 | 0.58% | 115,053 |
| Jan 28, 2026 | 64.40 | 66.25 | 63.75 | 63.97 | 63.97 | -0.61% | 153,506 |
| Jan 27, 2026 | 63.41 | 64.44 | 63.41 | 64.36 | 64.36 | 0.78% | 110,212 |
| Jan 26, 2026 | 64.50 | 65.26 | 63.66 | 63.86 | 63.86 | -0.37% | 127,055 |
| Jan 23, 2026 | 65.30 | 65.30 | 63.55 | 64.10 | 64.10 | -1.13% | 122,632 |
| Jan 22, 2026 | 64.74 | 65.28 | 64.57 | 64.83 | 64.83 | -0.03% | 139,039 |
| Jan 21, 2026 | 65.20 | 65.50 | 64.52 | 64.85 | 64.85 | 0.39% | 182,866 |
| Jan 20, 2026 | 63.92 | 64.88 | 63.53 | 64.60 | 64.60 | -0.14% | 178,186 |
| Jan 16, 2026 | 64.19 | 65.04 | 64.19 | 64.69 | 64.69 | 0.09% | 107,584 |
| Jan 15, 2026 | 65.63 | 65.83 | 64.57 | 64.63 | 64.63 | -1.01% | 103,690 |
| Jan 14, 2026 | 64.83 | 66.10 | 64.32 | 65.29 | 65.29 | 0.51% | 126,460 |
| Jan 13, 2026 | 65.94 | 66.15 | 64.82 | 64.96 | 64.96 | -1.34% | 109,045 |
| Jan 12, 2026 | 66.75 | 67.74 | 65.75 | 65.84 | 65.84 | -1.11% | 87,972 |
| Jan 9, 2026 | 66.90 | 67.30 | 64.92 | 66.58 | 66.58 | -0.63% | 151,781 |
| Jan 8, 2026 | 66.36 | 68.19 | 66.03 | 67.00 | 67.00 | 0.03% | 219,671 |
| Jan 7, 2026 | 66.60 | 67.66 | 65.57 | 66.98 | 66.98 | 0.96% | 84,659 |
| Jan 6, 2026 | 64.92 | 67.13 | 64.48 | 66.34 | 66.34 | 1.56% | 194,440 |
| Jan 5, 2026 | 66.34 | 67.23 | 65.32 | 65.32 | 65.32 | -2.46% | 212,197 |
| Jan 2, 2026 | 66.64 | 67.07 | 65.44 | 66.97 | 66.97 | 0.37% | 80,640 |
| Dec 31, 2025 | 66.61 | 67.43 | 64.92 | 66.72 | 66.72 | 0.32% | 108,566 |
| Dec 30, 2025 | 66.77 | 67.52 | 65.84 | 66.51 | 66.51 | -1.80% | 123,520 |
| Dec 29, 2025 | 66.63 | 68.01 | 65.83 | 67.73 | 66.96 | 0.77% | 97,622 |
| Dec 26, 2025 | 66.87 | 67.40 | 66.36 | 67.21 | 66.45 | 0.31% | 50,347 |
| Dec 24, 2025 | 67.70 | 67.86 | 65.00 | 67.00 | 66.24 | 0.37% | 55,217 |
| Dec 23, 2025 | 65.42 | 67.11 | 65.42 | 66.75 | 65.99 | 1.91% | 134,987 |
| Dec 22, 2025 | 64.87 | 65.93 | 64.01 | 65.50 | 64.76 | 0.24% | 152,675 |
| Dec 19, 2025 | 65.84 | 67.14 | 65.03 | 65.34 | 64.60 | -1.40% | 498,237 |
| Dec 18, 2025 | 66.07 | 67.13 | 65.07 | 66.27 | 65.52 | 0.98% | 224,282 |
| Dec 17, 2025 | 64.49 | 65.98 | 64.45 | 65.63 | 64.88 | 1.88% | 282,038 |
| Dec 16, 2025 | 64.41 | 64.95 | 63.59 | 64.42 | 63.69 | -0.65% | 179,835 |
| Dec 15, 2025 | 65.95 | 65.95 | 64.49 | 64.84 | 64.10 | -1.01% | 196,792 |
| Dec 12, 2025 | 64.37 | 66.28 | 63.89 | 65.50 | 64.76 | 1.99% | 492,186 |
| Dec 11, 2025 | 61.60 | 64.40 | 61.57 | 64.22 | 63.49 | 4.80% | 183,703 |
| Dec 10, 2025 | 60.70 | 62.00 | 60.54 | 61.28 | 60.58 | 0.43% | 245,134 |
| Dec 9, 2025 | 62.31 | 63.18 | 60.64 | 61.02 | 60.33 | -1.60% | 206,476 |
| Dec 8, 2025 | 63.48 | 63.80 | 61.81 | 62.01 | 61.31 | -2.65% | 197,953 |
| Dec 5, 2025 | 64.50 | 65.22 | 63.60 | 63.70 | 62.98 | -1.47% | 191,445 |
| Dec 4, 2025 | 65.64 | 66.83 | 64.53 | 64.65 | 63.92 | -2.12% | 204,379 |
| Dec 3, 2025 | 66.15 | 66.66 | 65.35 | 66.05 | 65.30 | 0.36% | 123,788 |
| Dec 2, 2025 | 66.53 | 66.53 | 65.43 | 65.81 | 65.06 | -0.39% | 95,372 |
| Dec 1, 2025 | 66.60 | 67.14 | 65.92 | 66.07 | 65.32 | -1.03% | 102,855 |
| Nov 28, 2025 | 66.13 | 67.13 | 66.13 | 66.76 | 66.00 | 0.23% | 48,218 |
| Nov 26, 2025 | 66.23 | 67.85 | 66.13 | 66.61 | 65.85 | 0.03% | 188,783 |
| Nov 25, 2025 | 67.18 | 68.10 | 66.52 | 66.59 | 65.83 | -0.13% | 236,642 |
| Nov 24, 2025 | 66.59 | 67.46 | 65.02 | 66.68 | 65.92 | -0.03% | 111,372 |
| Nov 21, 2025 | 67.19 | 67.62 | 66.48 | 66.70 | 65.94 | 0.11% | 112,385 |
| Nov 20, 2025 | 67.40 | 67.93 | 66.61 | 66.63 | 65.87 | -0.89% | 177,241 |
| Nov 19, 2025 | 66.97 | 67.70 | 66.50 | 67.23 | 66.47 | 0.34% | 143,482 |
| Nov 18, 2025 | 66.98 | 67.40 | 65.25 | 67.00 | 66.24 | 0.77% | 119,811 |
| Nov 17, 2025 | 66.82 | 68.23 | 66.46 | 66.49 | 65.73 | -0.57% | 170,086 |
| Nov 14, 2025 | 63.97 | 67.52 | 63.21 | 66.87 | 66.11 | 2.40% | 366,125 |
| Nov 13, 2025 | 66.76 | 69.15 | 65.29 | 65.30 | 64.56 | -2.13% | 465,654 |
| Nov 12, 2025 | 65.11 | 67.12 | 63.42 | 66.72 | 65.96 | 1.11% | 535,518 |
| Nov 11, 2025 | 59.05 | 66.78 | 58.70 | 65.99 | 65.24 | 12.34% | 527,209 |
| Nov 10, 2025 | 59.46 | 60.11 | 58.74 | 58.74 | 58.07 | -1.81% | 94,128 |
| Nov 7, 2025 | 60.18 | 60.84 | 59.40 | 59.82 | 59.14 | -0.30% | 164,354 |
| Nov 6, 2025 | 59.57 | 60.11 | 58.92 | 60.00 | 59.32 | 0.27% | 118,425 |
| Nov 5, 2025 | 60.35 | 60.47 | 59.46 | 59.84 | 59.16 | -0.88% | 106,564 |
| Nov 4, 2025 | 58.01 | 60.87 | 58.01 | 60.37 | 59.68 | 2.32% | 162,421 |
| Nov 3, 2025 | 58.63 | 59.22 | 58.28 | 59.00 | 58.33 | -0.42% | 131,157 |
| Oct 31, 2025 | 58.99 | 59.43 | 58.72 | 59.25 | 58.58 | - | 102,318 |
| Oct 30, 2025 | 58.83 | 59.37 | 58.40 | 59.25 | 58.58 | 1.11% | 110,571 |
| Oct 29, 2025 | 59.74 | 59.74 | 58.15 | 58.60 | 57.93 | -2.28% | 187,805 |
| Oct 28, 2025 | 60.42 | 60.42 | 59.59 | 59.97 | 59.29 | -0.42% | 81,713 |
| Oct 27, 2025 | 59.50 | 60.30 | 58.84 | 60.22 | 59.54 | 0.97% | 99,862 |
| Oct 24, 2025 | 59.58 | 59.88 | 58.68 | 59.64 | 58.96 | 0.15% | 86,757 |
| Oct 23, 2025 | 59.78 | 60.07 | 58.63 | 59.55 | 58.87 | -0.53% | 100,116 |
| Oct 22, 2025 | 60.18 | 60.75 | 59.35 | 59.87 | 59.19 | -0.08% | 61,996 |
| Oct 21, 2025 | 60.86 | 61.02 | 59.44 | 59.92 | 59.24 | -1.09% | 96,648 |
| Oct 20, 2025 | 60.63 | 61.02 | 60.06 | 60.58 | 59.89 | 0.55% | 69,774 |
| Oct 17, 2025 | 60.80 | 61.27 | 59.81 | 60.25 | 59.57 | -0.59% | 183,909 |
| Oct 16, 2025 | 59.78 | 61.16 | 59.78 | 60.61 | 59.92 | 1.25% | 157,014 |
| Oct 15, 2025 | 58.84 | 60.05 | 58.29 | 59.86 | 59.18 | 1.58% | 180,236 |
| Oct 14, 2025 | 58.25 | 59.12 | 58.00 | 58.93 | 58.26 | 0.29% | 160,675 |
| Oct 13, 2025 | 58.52 | 59.32 | 56.61 | 58.76 | 58.09 | 1.24% | 182,976 |