D/B/A Centerspace Common Stock (CSR)
57.69
+1.50 (2.66%)
NYSE· Last Trade: Jul 1st, 10:59 AM EDT
Historical Prices For D/B/A Centerspace Common Stock (CSR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 56.48 | 56.74 | 55.90 | 56.19 | 160,700 | 56.19 |
| 6/29/2026 | 56.27 | 56.96 | 55.91 | 56.88 | 186,132 | 56.88 |
| 6/26/2026 | 57.15 | 58.15 | 56.99 | 57.00 | 442,402 | 56.23 |
| 6/25/2026 | 57.30 | 58.33 | 56.48 | 56.75 | 165,341 | 55.98 |
| 6/24/2026 | 56.81 | 57.43 | 55.66 | 56.74 | 131,055 | 55.97 |
| 6/23/2026 | 55.86 | 56.78 | 55.42 | 56.40 | 185,314 | 55.64 |
| 6/22/2026 | 55.85 | 56.00 | 54.55 | 55.34 | 153,110 | 54.59 |
| 6/18/2026 | 55.11 | 56.60 | 54.50 | 55.65 | 452,352 | 54.90 |
| 6/17/2026 | 56.07 | 56.52 | 54.70 | 54.89 | 295,163 | 54.15 |
| 6/16/2026 | 55.30 | 56.87 | 55.30 | 56.39 | 236,360 | 55.63 |
| 6/15/2026 | 58.89 | 59.80 | 56.46 | 56.46 | 227,951 | 55.70 |
| 6/12/2026 | 57.28 | 59.36 | 57.28 | 58.39 | 110,537 | 57.60 |
| 6/11/2026 | 58.69 | 59.13 | 57.48 | 57.76 | 149,546 | 56.98 |
| 6/10/2026 | 58.38 | 59.57 | 58.11 | 58.48 | 168,699 | 57.69 |
| 6/09/2026 | 57.53 | 58.56 | 57.06 | 57.87 | 491,351 | 57.09 |
| 6/08/2026 | 58.36 | 59.05 | 57.11 | 57.50 | 345,210 | 56.72 |
| 6/05/2026 | 59.30 | 60.99 | 58.32 | 59.26 | 252,311 | 58.46 |
| 6/04/2026 | 60.88 | 61.37 | 59.39 | 60.00 | 229,464 | 59.19 |
| 6/03/2026 | 59.27 | 60.53 | 58.53 | 60.21 | 160,415 | 59.40 |
| 6/02/2026 | 62.83 | 62.83 | 57.68 | 59.63 | 260,791 | 58.82 |
| 6/01/2026 | 66.81 | 68.02 | 65.01 | 66.67 | 89,123 | 65.77 |
| 5/29/2026 | 67.21 | 67.65 | 66.04 | 67.48 | 110,434 | 66.57 |
| 5/28/2026 | 67.80 | 68.16 | 66.94 | 67.69 | 64,338 | 66.78 |
| 5/27/2026 | 68.63 | 69.00 | 67.39 | 67.71 | 77,239 | 66.80 |
| 5/26/2026 | 68.13 | 68.87 | 67.13 | 68.15 | 81,125 | 67.23 |
| 5/22/2026 | 67.69 | 68.43 | 66.34 | 68.24 | 62,770 | 67.32 |
| 5/21/2026 | 66.47 | 67.47 | 65.53 | 67.40 | 85,775 | 66.49 |
| 5/20/2026 | 66.56 | 67.34 | 64.35 | 67.07 | 112,199 | 66.16 |
| 5/19/2026 | 67.57 | 68.29 | 66.03 | 66.69 | 192,526 | 65.79 |
| 5/18/2026 | 67.14 | 68.03 | 67.00 | 67.59 | 69,074 | 66.68 |
| 5/15/2026 | 68.08 | 68.70 | 66.73 | 66.97 | 127,410 | 66.07 |
| 5/14/2026 | 68.55 | 68.99 | 67.59 | 67.88 | 71,719 | 66.96 |
| 5/13/2026 | 68.76 | 69.00 | 67.00 | 68.49 | 100,989 | 67.56 |
| 5/12/2026 | 68.25 | 68.91 | 66.76 | 68.89 | 114,894 | 67.96 |
| 5/11/2026 | 68.22 | 68.68 | 67.71 | 67.92 | 61,209 | 67.00 |
| 5/08/2026 | 67.60 | 68.50 | 66.75 | 67.65 | 60,148 | 66.74 |
| 5/07/2026 | 67.05 | 68.24 | 66.71 | 67.45 | 63,968 | 66.54 |
| 5/06/2026 | 66.14 | 67.48 | 65.98 | 67.20 | 126,254 | 66.29 |
| 5/05/2026 | 67.74 | 68.50 | 65.17 | 65.46 | 153,027 | 64.58 |
| 5/04/2026 | 67.94 | 69.61 | 67.81 | 68.77 | 93,246 | 67.84 |
| 5/01/2026 | 68.50 | 69.16 | 66.69 | 68.38 | 75,777 | 67.46 |
| 4/30/2026 | 67.25 | 68.67 | 65.42 | 68.27 | 98,467 | 67.35 |
| 4/29/2026 | 68.01 | 68.67 | 66.64 | 67.24 | 136,978 | 66.33 |
| 4/28/2026 | 66.87 | 68.55 | 66.21 | 68.38 | 182,971 | 67.46 |
| 4/27/2026 | 65.99 | 66.98 | 65.54 | 66.34 | 90,977 | 65.44 |
| 4/24/2026 | 65.50 | 66.49 | 64.80 | 66.49 | 129,901 | 65.59 |
| 4/23/2026 | 65.43 | 66.05 | 64.61 | 65.87 | 92,838 | 64.98 |
| 4/22/2026 | 65.80 | 65.99 | 63.99 | 65.06 | 107,292 | 64.18 |
| 4/21/2026 | 66.56 | 66.56 | 65.14 | 65.63 | 159,411 | 64.74 |
| 4/20/2026 | 64.97 | 66.88 | 64.70 | 66.58 | 108,609 | 65.68 |
| 4/17/2026 | 64.20 | 65.41 | 64.04 | 65.10 | 102,859 | 64.22 |
| 4/16/2026 | 62.17 | 63.66 | 62.03 | 63.66 | 187,967 | 62.80 |
| 4/15/2026 | 62.17 | 63.52 | 61.68 | 62.44 | 72,674 | 61.60 |
| 4/14/2026 | 62.77 | 63.30 | 62.23 | 62.49 | 464,609 | 61.65 |
| 4/13/2026 | 64.00 | 64.16 | 62.58 | 63.05 | 132,407 | 62.20 |
| 4/10/2026 | 62.42 | 64.19 | 62.05 | 63.92 | 127,882 | 63.06 |
| 4/09/2026 | 60.56 | 62.55 | 60.56 | 62.04 | 102,703 | 61.20 |
| 4/08/2026 | 60.89 | 61.15 | 60.48 | 61.02 | 107,205 | 60.20 |
| 4/07/2026 | 60.71 | 61.65 | 59.86 | 60.18 | 148,312 | 59.37 |
| 4/06/2026 | 59.79 | 60.03 | 59.28 | 59.28 | 144,405 | 58.48 |
| 4/02/2026 | 57.94 | 60.01 | 57.05 | 59.90 | 148,094 | 59.09 |
| 4/01/2026 | 57.55 | 58.34 | 57.45 | 57.78 | 81,283 | 57.00 |