Centerspace (CSR)
NYSE: CSR · Real-Time Price · USD
63.70
-0.95 (-1.47%)
At close: Dec 5, 2025, 4:00 PM EST
63.70
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
Centerspace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.50 | 65.22 | 63.60 | 63.70 | 63.70 | -1.47% | 191,445 |
| Dec 4, 2025 | 65.64 | 66.83 | 64.53 | 64.65 | 64.65 | -2.12% | 204,376 |
| Dec 3, 2025 | 66.15 | 66.66 | 65.35 | 66.05 | 66.05 | 0.36% | 123,788 |
| Dec 2, 2025 | 66.53 | 66.53 | 65.43 | 65.81 | 65.81 | -0.39% | 94,445 |
| Dec 1, 2025 | 66.60 | 67.14 | 65.92 | 66.07 | 66.07 | -1.03% | 102,855 |
| Nov 28, 2025 | 66.13 | 67.13 | 66.13 | 66.76 | 66.76 | 0.23% | 48,168 |
| Nov 26, 2025 | 66.23 | 67.85 | 66.13 | 66.61 | 66.61 | 0.03% | 187,176 |
| Nov 25, 2025 | 67.18 | 68.10 | 66.52 | 66.59 | 66.59 | -0.13% | 235,035 |
| Nov 24, 2025 | 66.59 | 67.46 | 65.02 | 66.68 | 66.68 | -0.03% | 110,726 |
| Nov 21, 2025 | 67.19 | 67.62 | 66.48 | 66.70 | 66.70 | 0.11% | 112,385 |
| Nov 20, 2025 | 67.40 | 67.93 | 66.61 | 66.63 | 66.63 | -0.89% | 177,240 |
| Nov 19, 2025 | 66.97 | 67.70 | 66.50 | 67.23 | 67.23 | 0.34% | 143,482 |
| Nov 18, 2025 | 66.98 | 67.40 | 65.25 | 67.00 | 67.00 | 0.77% | 119,811 |
| Nov 17, 2025 | 66.82 | 68.23 | 66.46 | 66.49 | 66.49 | -0.57% | 170,086 |
| Nov 14, 2025 | 63.97 | 67.52 | 63.21 | 66.87 | 66.87 | 2.40% | 366,125 |
| Nov 13, 2025 | 66.76 | 69.15 | 65.29 | 65.30 | 65.30 | -2.13% | 465,654 |
| Nov 12, 2025 | 65.11 | 67.12 | 63.42 | 66.72 | 66.72 | 1.11% | 535,518 |
| Nov 11, 2025 | 59.05 | 66.78 | 58.70 | 65.99 | 65.99 | 12.34% | 527,209 |
| Nov 10, 2025 | 59.46 | 60.11 | 58.74 | 58.74 | 58.74 | -1.81% | 94,128 |
| Nov 7, 2025 | 60.18 | 60.84 | 59.40 | 59.82 | 59.82 | -0.30% | 164,354 |
| Nov 6, 2025 | 59.57 | 60.11 | 58.92 | 60.00 | 60.00 | 0.27% | 118,425 |
| Nov 5, 2025 | 60.35 | 60.47 | 59.46 | 59.84 | 59.84 | -0.88% | 106,564 |
| Nov 4, 2025 | 58.01 | 60.87 | 58.01 | 60.37 | 60.37 | 2.32% | 162,421 |
| Nov 3, 2025 | 58.63 | 59.22 | 58.28 | 59.00 | 59.00 | -0.42% | 131,157 |
| Oct 31, 2025 | 58.99 | 59.43 | 58.72 | 59.25 | 59.25 | - | 102,318 |
| Oct 30, 2025 | 58.83 | 59.37 | 58.40 | 59.25 | 59.25 | 1.11% | 110,571 |
| Oct 29, 2025 | 59.74 | 59.74 | 58.15 | 58.60 | 58.60 | -2.28% | 187,805 |
| Oct 28, 2025 | 60.42 | 60.42 | 59.59 | 59.97 | 59.97 | -0.42% | 81,713 |
| Oct 27, 2025 | 59.50 | 60.30 | 58.84 | 60.22 | 60.22 | 0.97% | 99,862 |
| Oct 24, 2025 | 59.58 | 59.88 | 58.68 | 59.64 | 59.64 | 0.15% | 86,757 |
| Oct 23, 2025 | 59.78 | 60.07 | 58.63 | 59.55 | 59.55 | -0.53% | 100,116 |
| Oct 22, 2025 | 60.18 | 60.75 | 59.35 | 59.87 | 59.87 | -0.08% | 61,996 |
| Oct 21, 2025 | 60.86 | 61.02 | 59.44 | 59.92 | 59.92 | -1.09% | 96,648 |
| Oct 20, 2025 | 60.63 | 61.02 | 60.06 | 60.58 | 60.58 | 0.55% | 69,774 |
| Oct 17, 2025 | 60.80 | 61.27 | 59.81 | 60.25 | 60.25 | -0.59% | 183,909 |
| Oct 16, 2025 | 59.78 | 61.16 | 59.78 | 60.61 | 60.61 | 1.25% | 157,014 |
| Oct 15, 2025 | 58.84 | 60.05 | 58.29 | 59.86 | 59.86 | 1.58% | 180,236 |
| Oct 14, 2025 | 58.25 | 59.12 | 58.00 | 58.93 | 58.93 | 0.29% | 160,675 |
| Oct 13, 2025 | 58.52 | 59.32 | 56.61 | 58.76 | 58.76 | 1.24% | 182,976 |
| Oct 10, 2025 | 58.84 | 59.65 | 57.70 | 58.04 | 58.04 | -1.28% | 221,460 |
| Oct 9, 2025 | 58.92 | 59.43 | 58.21 | 58.79 | 58.79 | -0.25% | 124,074 |
| Oct 8, 2025 | 58.82 | 59.21 | 58.40 | 58.94 | 58.94 | -0.14% | 94,736 |
| Oct 7, 2025 | 57.18 | 59.27 | 56.93 | 59.02 | 59.02 | 2.80% | 169,320 |
| Oct 6, 2025 | 58.93 | 59.27 | 57.11 | 57.41 | 57.41 | -2.71% | 154,278 |
| Oct 3, 2025 | 59.00 | 59.81 | 58.65 | 59.01 | 59.01 | 0.41% | 103,966 |
| Oct 2, 2025 | 58.54 | 59.04 | 58.35 | 58.77 | 58.77 | 0.05% | 132,390 |
| Oct 1, 2025 | 58.62 | 59.82 | 58.20 | 58.74 | 58.74 | -0.27% | 111,404 |
| Sep 30, 2025 | 57.56 | 58.97 | 56.91 | 58.90 | 58.90 | 2.24% | 134,220 |
| Sep 29, 2025 | 57.74 | 57.83 | 56.91 | 57.61 | 57.61 | -1.86% | 128,643 |
| Sep 26, 2025 | 57.91 | 58.84 | 57.50 | 58.70 | 57.93 | 1.56% | 132,573 |
| Sep 25, 2025 | 58.30 | 59.03 | 57.65 | 57.80 | 57.04 | -0.67% | 127,448 |
| Sep 24, 2025 | 58.54 | 58.64 | 57.86 | 58.19 | 57.43 | -0.77% | 101,312 |
| Sep 23, 2025 | 58.18 | 58.98 | 57.94 | 58.64 | 57.87 | 0.27% | 96,160 |
| Sep 22, 2025 | 58.03 | 59.09 | 57.62 | 58.48 | 57.71 | 0.26% | 109,901 |
| Sep 19, 2025 | 58.23 | 58.92 | 57.83 | 58.33 | 57.56 | 0.22% | 253,893 |
| Sep 18, 2025 | 57.51 | 58.69 | 57.16 | 58.20 | 57.44 | 1.55% | 111,707 |
| Sep 17, 2025 | 57.04 | 58.78 | 57.04 | 57.31 | 56.56 | 0.54% | 115,274 |
| Sep 16, 2025 | 57.12 | 57.69 | 56.94 | 57.00 | 56.25 | -0.78% | 70,454 |
| Sep 15, 2025 | 58.89 | 59.16 | 57.29 | 57.45 | 56.70 | -1.66% | 95,442 |
| Sep 12, 2025 | 59.06 | 59.25 | 58.08 | 58.42 | 57.65 | -1.35% | 58,358 |
| Sep 11, 2025 | 57.74 | 59.27 | 57.57 | 59.22 | 58.44 | 2.12% | 83,574 |
| Sep 10, 2025 | 59.29 | 60.26 | 57.77 | 57.99 | 57.23 | -2.73% | 109,049 |
| Sep 9, 2025 | 60.51 | 60.83 | 59.29 | 59.62 | 58.84 | -1.50% | 89,184 |
| Sep 8, 2025 | 60.25 | 60.72 | 59.66 | 60.53 | 59.74 | 0.05% | 93,419 |
| Sep 5, 2025 | 59.95 | 60.91 | 59.95 | 60.50 | 59.71 | 1.39% | 140,651 |
| Sep 4, 2025 | 59.27 | 59.95 | 58.75 | 59.67 | 58.89 | 1.36% | 86,509 |
| Sep 3, 2025 | 57.95 | 58.93 | 57.07 | 58.87 | 58.10 | 0.91% | 96,930 |
| Sep 2, 2025 | 59.34 | 59.68 | 57.96 | 58.34 | 57.57 | -1.95% | 181,077 |
| Aug 29, 2025 | 59.12 | 59.55 | 58.78 | 59.50 | 58.72 | 1.33% | 82,199 |
| Aug 28, 2025 | 58.28 | 58.75 | 57.69 | 58.72 | 57.95 | 0.89% | 71,588 |
| Aug 27, 2025 | 57.22 | 58.38 | 57.22 | 58.20 | 57.44 | 1.48% | 76,450 |
| Aug 26, 2025 | 57.41 | 57.56 | 57.00 | 57.35 | 56.60 | -0.10% | 91,092 |
| Aug 25, 2025 | 58.38 | 58.97 | 57.28 | 57.41 | 56.66 | -1.31% | 65,453 |
| Aug 22, 2025 | 57.15 | 58.69 | 56.21 | 58.17 | 57.41 | 2.50% | 140,780 |
| Aug 21, 2025 | 56.04 | 56.81 | 56.04 | 56.75 | 56.01 | 0.44% | 86,086 |
| Aug 20, 2025 | 56.76 | 57.11 | 56.24 | 56.50 | 55.76 | 0.07% | 99,380 |
| Aug 19, 2025 | 55.48 | 56.56 | 55.48 | 56.46 | 55.72 | 2.30% | 100,414 |
| Aug 18, 2025 | 55.28 | 55.61 | 55.19 | 55.19 | 54.47 | -0.27% | 102,829 |
| Aug 15, 2025 | 54.71 | 55.47 | 54.62 | 55.34 | 54.61 | 0.69% | 86,626 |
| Aug 14, 2025 | 55.82 | 56.01 | 54.88 | 54.96 | 54.24 | -1.89% | 74,194 |
| Aug 13, 2025 | 55.37 | 56.33 | 55.21 | 56.02 | 55.29 | 1.71% | 111,997 |
| Aug 12, 2025 | 54.25 | 55.29 | 53.74 | 55.08 | 54.36 | 2.63% | 98,830 |
| Aug 11, 2025 | 53.41 | 54.31 | 53.00 | 53.67 | 52.97 | 0.30% | 128,760 |
| Aug 8, 2025 | 54.10 | 54.55 | 53.48 | 53.51 | 52.81 | -0.94% | 76,795 |
| Aug 7, 2025 | 53.54 | 54.92 | 53.22 | 54.02 | 53.31 | 1.58% | 109,620 |
| Aug 6, 2025 | 53.57 | 54.68 | 52.83 | 53.18 | 52.48 | -1.46% | 161,513 |
| Aug 5, 2025 | 56.71 | 56.71 | 52.76 | 53.97 | 53.26 | -0.83% | 214,602 |
| Aug 4, 2025 | 54.22 | 54.72 | 54.04 | 54.42 | 53.71 | 0.41% | 114,319 |
| Aug 1, 2025 | 54.74 | 55.05 | 53.05 | 54.20 | 53.49 | -0.42% | 169,417 |
| Jul 31, 2025 | 55.15 | 55.46 | 54.29 | 54.43 | 53.72 | -2.30% | 106,457 |
| Jul 30, 2025 | 56.98 | 57.83 | 55.19 | 55.71 | 54.98 | -2.40% | 88,423 |
| Jul 29, 2025 | 56.85 | 57.23 | 56.36 | 57.08 | 56.33 | 1.21% | 99,061 |
| Jul 28, 2025 | 57.63 | 58.28 | 56.40 | 56.40 | 55.66 | -2.08% | 80,550 |
| Jul 25, 2025 | 57.92 | 57.94 | 57.27 | 57.60 | 56.84 | -0.14% | 78,546 |
| Jul 24, 2025 | 58.24 | 58.42 | 57.33 | 57.68 | 56.92 | -1.42% | 105,192 |
| Jul 23, 2025 | 58.92 | 59.37 | 58.33 | 58.51 | 57.74 | -1.12% | 87,435 |
| Jul 22, 2025 | 58.57 | 59.60 | 58.36 | 59.17 | 58.39 | 0.41% | 89,828 |
| Jul 21, 2025 | 58.90 | 59.62 | 58.57 | 58.93 | 58.16 | 0.29% | 83,757 |
| Jul 18, 2025 | 59.16 | 59.78 | 58.60 | 58.76 | 57.99 | -0.68% | 105,958 |
| Jul 17, 2025 | 59.29 | 60.61 | 59.00 | 59.16 | 58.38 | -0.89% | 109,297 |