Centerspace (CSR)
NYSE: CSR · Real-Time Price · USD
68.38
+2.04 (3.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Centerspace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.87 | 68.55 | 66.21 | 68.38 | 68.38 | 3.08% | 182,946 |
| Apr 27, 2026 | 65.99 | 66.98 | 65.54 | 66.34 | 66.34 | -0.23% | 90,974 |
| Apr 24, 2026 | 65.50 | 66.49 | 64.80 | 66.49 | 66.49 | 0.94% | 110,161 |
| Apr 23, 2026 | 65.43 | 66.05 | 64.61 | 65.87 | 65.87 | 1.25% | 92,835 |
| Apr 22, 2026 | 65.80 | 65.99 | 64.00 | 65.06 | 65.06 | -0.87% | 107,292 |
| Apr 21, 2026 | 66.56 | 66.56 | 65.14 | 65.63 | 65.63 | -1.43% | 159,388 |
| Apr 20, 2026 | 64.97 | 66.88 | 64.71 | 66.58 | 66.58 | 2.27% | 108,594 |
| Apr 17, 2026 | 64.20 | 65.41 | 64.04 | 65.10 | 65.10 | 2.26% | 102,222 |
| Apr 16, 2026 | 62.17 | 63.66 | 62.04 | 63.66 | 63.66 | 1.95% | 187,966 |
| Apr 15, 2026 | 62.17 | 63.53 | 61.68 | 62.44 | 62.44 | -0.08% | 72,501 |
| Apr 14, 2026 | 62.77 | 63.31 | 62.24 | 62.49 | 62.49 | -0.89% | 463,171 |
| Apr 13, 2026 | 64.00 | 64.16 | 62.58 | 63.05 | 63.05 | -1.36% | 132,406 |
| Apr 10, 2026 | 62.42 | 64.19 | 62.05 | 63.92 | 63.92 | 3.03% | 127,856 |
| Apr 9, 2026 | 60.56 | 62.55 | 60.56 | 62.04 | 62.04 | 1.67% | 102,665 |
| Apr 8, 2026 | 60.89 | 61.15 | 60.48 | 61.02 | 61.02 | 1.40% | 98,584 |
| Apr 7, 2026 | 60.71 | 61.65 | 59.86 | 60.18 | 60.18 | 1.52% | 141,972 |
| Apr 6, 2026 | 59.79 | 60.03 | 59.28 | 59.28 | 59.28 | -1.04% | 143,342 |
| Apr 2, 2026 | 57.94 | 60.01 | 57.05 | 59.90 | 59.90 | 3.67% | 147,937 |
| Apr 1, 2026 | 57.55 | 58.35 | 57.45 | 57.78 | 57.78 | 0.57% | 80,194 |
| Mar 31, 2026 | 57.99 | 58.57 | 57.09 | 57.45 | 57.45 | 0.03% | 90,883 |
| Mar 30, 2026 | 57.56 | 58.02 | 56.91 | 57.43 | 57.43 | -0.59% | 152,111 |
| Mar 27, 2026 | 58.50 | 58.50 | 57.52 | 57.77 | 57.00 | -1.37% | 67,871 |
| Mar 26, 2026 | 58.51 | 58.98 | 58.03 | 58.57 | 57.79 | 0.29% | 78,803 |
| Mar 25, 2026 | 58.45 | 58.84 | 57.51 | 58.40 | 57.62 | 0.76% | 101,252 |
| Mar 24, 2026 | 57.53 | 59.41 | 56.84 | 57.96 | 57.19 | -0.10% | 332,873 |
| Mar 23, 2026 | 57.80 | 59.00 | 57.24 | 58.02 | 57.25 | 1.70% | 105,382 |
| Mar 20, 2026 | 58.77 | 58.77 | 56.53 | 57.05 | 56.29 | -2.76% | 356,749 |
| Mar 19, 2026 | 59.20 | 59.99 | 58.44 | 58.67 | 57.89 | -1.56% | 98,961 |
| Mar 18, 2026 | 59.92 | 60.54 | 59.49 | 59.60 | 58.81 | -0.96% | 113,929 |
| Mar 17, 2026 | 61.06 | 61.18 | 60.07 | 60.18 | 59.38 | -1.20% | 135,831 |
| Mar 16, 2026 | 62.49 | 63.00 | 60.52 | 60.91 | 60.10 | -1.79% | 124,803 |
| Mar 13, 2026 | 63.58 | 63.84 | 61.91 | 62.02 | 61.19 | -1.70% | 47,565 |
| Mar 12, 2026 | 62.36 | 63.45 | 61.73 | 63.09 | 62.25 | 0.91% | 74,309 |
| Mar 11, 2026 | 61.37 | 62.65 | 60.67 | 62.52 | 61.69 | 1.28% | 93,640 |
| Mar 10, 2026 | 62.40 | 62.54 | 61.41 | 61.73 | 60.91 | -1.53% | 73,577 |
| Mar 9, 2026 | 62.42 | 63.04 | 60.49 | 62.69 | 61.85 | -0.63% | 230,624 |
| Mar 6, 2026 | 62.40 | 63.44 | 61.34 | 63.09 | 62.25 | 1.22% | 155,203 |
| Mar 5, 2026 | 62.18 | 62.36 | 61.55 | 62.33 | 61.50 | -0.69% | 78,719 |
| Mar 4, 2026 | 62.57 | 62.96 | 61.93 | 62.76 | 61.92 | 0.64% | 77,819 |
| Mar 3, 2026 | 62.02 | 62.61 | 60.42 | 62.36 | 61.53 | -0.40% | 89,001 |
| Mar 2, 2026 | 62.57 | 63.21 | 62.21 | 62.61 | 61.78 | -0.46% | 61,033 |
| Feb 27, 2026 | 63.21 | 63.81 | 61.64 | 62.90 | 62.06 | -0.35% | 153,462 |
| Feb 26, 2026 | 62.54 | 63.33 | 62.20 | 63.12 | 62.28 | 1.19% | 154,113 |
| Feb 25, 2026 | 61.92 | 62.45 | 61.25 | 62.38 | 61.55 | 0.97% | 101,706 |
| Feb 24, 2026 | 62.14 | 62.25 | 61.61 | 61.78 | 60.96 | -0.47% | 88,087 |
| Feb 23, 2026 | 61.61 | 62.84 | 61.61 | 62.07 | 61.24 | -0.11% | 106,795 |
| Feb 20, 2026 | 63.42 | 63.91 | 62.14 | 62.14 | 61.31 | -1.97% | 126,074 |
| Feb 19, 2026 | 63.09 | 63.85 | 61.89 | 63.39 | 62.55 | -0.20% | 87,597 |
| Feb 18, 2026 | 62.26 | 65.10 | 62.00 | 63.52 | 62.67 | 1.03% | 279,274 |
| Feb 17, 2026 | 63.99 | 63.99 | 62.69 | 62.87 | 62.03 | -1.10% | 233,502 |
| Feb 13, 2026 | 63.04 | 63.77 | 62.31 | 63.57 | 62.72 | 1.27% | 80,417 |
| Feb 12, 2026 | 64.71 | 64.80 | 62.36 | 62.77 | 61.93 | -2.59% | 105,339 |
| Feb 11, 2026 | 64.92 | 65.10 | 64.26 | 64.44 | 63.58 | -0.57% | 99,097 |
| Feb 10, 2026 | 64.33 | 64.97 | 64.04 | 64.81 | 63.95 | 1.00% | 70,013 |
| Feb 9, 2026 | 64.14 | 65.12 | 63.67 | 64.17 | 63.31 | -0.12% | 60,312 |
| Feb 6, 2026 | 64.57 | 64.62 | 63.93 | 64.25 | 63.39 | -0.03% | 75,012 |
| Feb 5, 2026 | 64.34 | 64.48 | 63.75 | 64.27 | 63.41 | 0.42% | 103,464 |
| Feb 4, 2026 | 64.75 | 65.32 | 63.95 | 64.00 | 63.15 | -0.28% | 59,501 |
| Feb 3, 2026 | 63.55 | 64.56 | 63.55 | 64.18 | 63.32 | 0.55% | 97,905 |
| Feb 2, 2026 | 64.77 | 64.77 | 63.52 | 63.83 | 62.98 | -0.68% | 88,725 |
| Jan 30, 2026 | 64.22 | 64.63 | 63.48 | 64.27 | 63.41 | -0.11% | 136,116 |
| Jan 29, 2026 | 64.60 | 64.80 | 63.84 | 64.34 | 63.48 | 0.58% | 115,076 |
| Jan 28, 2026 | 64.40 | 66.25 | 63.75 | 63.97 | 63.12 | -0.61% | 178,197 |
| Jan 27, 2026 | 63.41 | 64.44 | 63.41 | 64.36 | 63.50 | 0.78% | 110,246 |
| Jan 26, 2026 | 64.50 | 65.26 | 63.66 | 63.86 | 63.01 | -0.37% | 127,055 |
| Jan 23, 2026 | 65.30 | 65.30 | 63.55 | 64.10 | 63.25 | -1.13% | 122,632 |
| Jan 22, 2026 | 64.74 | 65.28 | 64.57 | 64.83 | 63.97 | -0.03% | 139,040 |
| Jan 21, 2026 | 65.20 | 65.50 | 64.52 | 64.85 | 63.99 | 0.39% | 182,866 |
| Jan 20, 2026 | 63.92 | 64.88 | 63.53 | 64.60 | 63.74 | -0.14% | 178,202 |
| Jan 16, 2026 | 64.19 | 65.04 | 64.19 | 64.69 | 63.83 | 0.09% | 107,584 |
| Jan 15, 2026 | 65.63 | 65.83 | 64.57 | 64.63 | 63.77 | -1.01% | 103,690 |
| Jan 14, 2026 | 64.83 | 66.10 | 64.32 | 65.29 | 64.42 | 0.51% | 126,460 |
| Jan 13, 2026 | 65.94 | 66.15 | 64.82 | 64.96 | 64.09 | -1.34% | 119,521 |
| Jan 12, 2026 | 66.75 | 67.74 | 65.75 | 65.84 | 64.96 | -1.11% | 98,466 |
| Jan 9, 2026 | 66.90 | 67.30 | 64.92 | 66.58 | 65.69 | -0.63% | 157,201 |
| Jan 8, 2026 | 66.36 | 68.19 | 66.03 | 67.00 | 66.11 | 0.03% | 220,326 |
| Jan 7, 2026 | 66.60 | 67.66 | 65.57 | 66.98 | 66.09 | 0.96% | 84,659 |
| Jan 6, 2026 | 64.92 | 67.13 | 64.48 | 66.34 | 65.46 | 1.56% | 194,440 |
| Jan 5, 2026 | 66.34 | 67.23 | 65.32 | 65.32 | 64.45 | -2.46% | 212,255 |
| Jan 2, 2026 | 66.64 | 67.07 | 65.44 | 66.97 | 66.08 | 0.37% | 84,065 |
| Dec 31, 2025 | 66.61 | 67.43 | 64.92 | 66.72 | 65.83 | 0.32% | 108,566 |
| Dec 30, 2025 | 66.77 | 67.52 | 65.84 | 66.51 | 65.62 | -1.80% | 123,632 |
| Dec 29, 2025 | 66.63 | 68.01 | 65.83 | 67.73 | 66.07 | 0.77% | 97,622 |
| Dec 26, 2025 | 66.87 | 67.40 | 66.36 | 67.21 | 65.56 | 0.31% | 50,347 |
| Dec 24, 2025 | 67.70 | 67.86 | 65.00 | 67.00 | 65.36 | 0.37% | 55,217 |
| Dec 23, 2025 | 65.42 | 67.11 | 65.42 | 66.75 | 65.11 | 1.91% | 134,987 |
| Dec 22, 2025 | 64.87 | 65.93 | 64.01 | 65.50 | 63.89 | 0.24% | 152,675 |
| Dec 19, 2025 | 65.84 | 67.14 | 65.03 | 65.34 | 63.74 | -1.40% | 498,237 |
| Dec 18, 2025 | 66.07 | 67.13 | 65.07 | 66.27 | 64.64 | 0.98% | 224,282 |
| Dec 17, 2025 | 64.49 | 65.98 | 64.45 | 65.63 | 64.02 | 1.88% | 282,038 |
| Dec 16, 2025 | 64.41 | 64.95 | 63.59 | 64.42 | 62.84 | -0.65% | 179,835 |
| Dec 15, 2025 | 65.95 | 65.95 | 64.49 | 64.84 | 63.25 | -1.01% | 196,792 |
| Dec 12, 2025 | 64.37 | 66.28 | 63.89 | 65.50 | 63.89 | 1.99% | 492,186 |
| Dec 11, 2025 | 61.60 | 64.40 | 61.57 | 64.22 | 62.64 | 4.80% | 183,703 |
| Dec 10, 2025 | 60.70 | 62.00 | 60.54 | 61.28 | 59.78 | 0.43% | 245,134 |
| Dec 9, 2025 | 62.31 | 63.18 | 60.64 | 61.02 | 59.52 | -1.60% | 206,476 |
| Dec 8, 2025 | 63.48 | 63.80 | 61.81 | 62.01 | 60.49 | -2.65% | 197,953 |
| Dec 5, 2025 | 64.50 | 65.22 | 63.60 | 63.70 | 62.14 | -1.47% | 191,445 |
| Dec 4, 2025 | 65.64 | 66.83 | 64.53 | 64.65 | 63.06 | -2.12% | 204,379 |
| Dec 3, 2025 | 66.15 | 66.66 | 65.35 | 66.05 | 64.43 | 0.36% | 123,788 |