Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Centerspace (CSR)

60.25
+1.60
+(2.73%)
At close: April 22 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202559.1561.4958.8060.2560.25183,900
Apr 21, 202558.4159.8157.7158.6558.65214,800
Apr 17, 202557.5059.1757.4157.7557.7588,500
Apr 16, 202557.3159.5256.9957.5557.55108,100
Apr 15, 202558.0659.1156.6557.2757.27149,400
Apr 14, 202557.3859.8457.3058.0058.00157,200
Apr 11, 202556.5758.1255.1456.9856.9889,400
Apr 10, 202557.4258.4255.0656.9256.92133,800
Apr 9, 202555.2259.2354.1358.4458.4490,700
Apr 8, 202557.8059.5055.2456.2156.2195,400
Apr 7, 202558.4061.1656.9257.6757.67146,400
Apr 4, 202561.8162.4359.8560.2260.22129,500
Apr 3, 202563.3463.4061.2761.9061.90120,600
Apr 2, 202563.7764.9462.9464.6564.6553,600
Apr 1, 202564.4664.9763.7464.3164.3170,700
Mar 31, 202563.1965.4863.1964.7564.75126,800
Mar 28, 2025 0.77 Dividend
Mar 28, 202564.0964.3863.1863.7263.7290,200
Mar 27, 202564.4965.2064.0764.6763.9064,200
Mar 26, 202563.8564.4963.8364.1563.3953,800
Mar 25, 202564.2364.5263.4363.7963.0356,300
Mar 24, 202564.0464.9363.8664.4563.6859,000
Mar 21, 202564.0564.5063.3863.7863.02245,800
Mar 20, 202563.8664.6462.4764.1863.4265,400
Mar 19, 202563.7064.8462.5264.0563.2982,700
Mar 18, 202563.7964.0562.6363.7963.0380,000
Mar 17, 202562.6564.2562.6564.1763.4164,800
Mar 14, 202561.9863.1361.4563.0562.3067,600
Mar 13, 202563.5263.6361.6461.8761.13101,100
Mar 12, 202564.1764.1762.7363.5462.7861,700
Mar 11, 202565.1865.4963.7164.2863.5156,600
Mar 10, 202565.5566.0064.5464.7663.9973,100
Mar 7, 202565.6765.9864.7665.6064.8282,300
Mar 6, 202564.4464.9763.7064.7563.9885,900
Mar 5, 202564.5364.9763.7064.7563.98103,700
Mar 4, 202565.9166.3264.7264.9164.1457,400
Mar 3, 202566.0066.8865.5866.0465.2554,900
Feb 28, 202565.7566.4464.8866.1965.40171,200
Feb 27, 202564.7765.7963.6965.4664.6879,600
Feb 26, 202564.9065.0263.9764.8864.11121,500
Feb 25, 202564.2666.0263.5565.0864.3178,900
Feb 24, 202564.0064.7563.7264.4063.6376,100
Feb 21, 202565.6066.1763.7464.1063.3481,200
Feb 20, 202563.3165.3663.2165.0764.3074,500
Feb 19, 202562.4664.8761.5463.7963.03123,100
Feb 18, 202562.8063.1961.9762.2561.5198,700
Feb 14, 202562.4763.7362.0362.3661.62108,400
Feb 13, 202561.9762.4661.4462.2861.5437,200
Feb 12, 202560.6262.1960.6261.7861.04147,900
Feb 11, 202560.8161.6760.8161.6760.9447,300
Feb 10, 202561.6861.8560.4961.0060.27136,600
Feb 7, 202562.3662.3661.0361.6760.9460,400
Feb 6, 202562.8263.1162.1362.2961.5577,600
Feb 5, 202561.5662.5761.2362.2961.5581,600
Feb 4, 202560.5261.5560.4061.3460.61107,900
Feb 3, 202560.5060.8859.6360.8760.1564,000
Jan 31, 202560.7061.0460.0060.7560.0381,600
Jan 30, 202561.0061.6560.6260.9960.2656,500
Jan 29, 202561.7562.1060.4160.7059.9856,000
Jan 28, 202562.1262.3761.6162.0161.2766,300
Jan 27, 202561.1163.4161.0662.3761.63104,500
Jan 24, 202560.8861.2660.6661.0960.3654,800
Jan 23, 202560.5861.3060.3161.2160.4887,700
Jan 22, 202561.9562.8360.6260.7059.9864,000
Jan 21, 202561.1262.6661.1262.3461.6072,500
Jan 17, 202561.8361.8360.7660.9860.2585,600
Jan 16, 202561.4862.0561.3361.4960.76144,700
Jan 15, 202563.6263.6260.9561.4760.7490,700
Jan 14, 202560.8761.2760.4960.8760.1562,100
Jan 13, 202559.6761.5159.6760.8260.10137,100
Jan 10, 202560.2961.8359.4860.2959.57125,300
Jan 8, 202561.4862.0561.1361.4760.7471,500
Jan 7, 202562.4462.7661.2061.9661.22139,400
Jan 6, 202565.3465.3462.5762.6461.8983,300
Jan 3, 202565.0665.6864.6865.5664.7847,800
Jan 2, 202566.2066.2464.4965.0164.2471,000
Dec 31, 202465.6566.5965.3166.1565.3692,200
Dec 30, 2024 0.75 Dividend
Dec 30, 202465.0265.3664.3365.1564.3777,900
Dec 27, 202466.0966.1965.0565.8864.3591,400
Dec 26, 202466.2866.4765.0366.4264.8851,100
Dec 24, 202466.1566.5665.4866.4364.8928,500
Dec 23, 202465.6366.0865.1866.0364.5076,500
Dec 20, 202464.1666.8864.0566.0164.48881,100
Dec 19, 202465.9466.8164.5164.7563.25163,100
Dec 18, 202468.2969.3665.6165.7164.19126,700
Dec 17, 202468.5769.3168.1868.2966.71110,700
Dec 16, 202469.5570.3269.2169.3567.74151,300
Dec 13, 202469.6669.6668.8869.4567.84101,000
Dec 12, 202469.7270.7769.4069.9568.3395,600
Dec 11, 202469.9470.5469.6269.6368.0280,100
Dec 10, 202469.7970.9769.0169.7968.1774,700
Dec 9, 202470.4571.8469.7070.0768.45116,100
Dec 6, 202470.2470.4069.6470.0068.3872,500
Dec 5, 202470.8071.1970.2170.2368.6072,200
Dec 4, 202470.9372.0670.5770.9269.2883,800
Dec 3, 202472.4672.4671.1171.1669.5181,700
Dec 2, 202472.4072.8671.7072.3970.71104,300
Nov 29, 202473.9574.1072.5072.5070.82113,100
Nov 27, 202473.2474.0072.7473.2771.57123,600
Nov 26, 202473.0973.2770.3172.9171.22212,000
Nov 25, 202473.6074.7273.2873.2871.58103,800
Nov 22, 202473.3874.5073.2873.7172.0056,400
Nov 21, 202472.9073.5472.3573.0371.3451,500
Nov 20, 202472.8173.2271.8272.5570.8789,100
Nov 19, 202472.4573.9071.0473.4371.7363,100
Nov 18, 202471.4372.9071.4372.4770.7978,500
Nov 15, 202472.6873.2972.2472.5270.8496,700
Nov 14, 202473.9074.4072.2072.3870.7073,600
Nov 13, 202474.8275.9273.6673.9172.2073,800
Nov 12, 202474.3575.5773.3573.6471.9390,400
Nov 11, 202474.5975.5174.3575.0273.2894,400
Nov 8, 202472.3174.7172.1074.4672.74118,400
Nov 7, 202470.9772.4470.7071.8570.19100,100
Nov 6, 202470.9572.7369.3070.5068.87158,200
Nov 5, 202468.8369.3567.5869.3267.7170,400
Nov 4, 202467.0468.6267.0068.5166.92104,600
Nov 1, 202469.3769.8266.6066.7665.2198,700
Oct 31, 202471.2471.3469.6469.6668.05153,200
Oct 30, 202469.5071.7169.5070.8869.24293,900
Oct 29, 202469.0070.4968.0669.1167.51193,700
Oct 28, 202470.9971.2470.3470.9569.31225,500
Oct 25, 202470.6271.6169.9170.3668.73114,600
Oct 24, 202471.0671.2770.0270.8969.2557,600
Oct 23, 202470.0471.1768.9670.7069.0667,200
Oct 22, 202469.4970.5469.4970.1468.5250,300
Oct 21, 202469.8970.3269.6170.0068.38131,000
Oct 18, 202470.2771.7170.0971.2769.6277,900
Oct 17, 202471.8771.8769.7570.0468.42203,500
Oct 16, 202471.5072.3071.3072.0270.35127,500
Oct 15, 202471.2772.2170.7770.9769.33113,800
Oct 14, 202469.6771.3569.3771.1069.4569,100
Oct 11, 202469.0670.0869.0669.6568.0439,500
Oct 10, 202469.8670.5169.3569.5767.96141,600
Oct 9, 202470.0270.3669.2770.2668.63115,000
Oct 8, 202469.9670.0669.3670.0468.42135,400
Oct 7, 202469.6469.8269.0669.7568.1335,700
Oct 4, 202470.4470.4469.3970.0168.3987,700
Oct 3, 202471.4271.4269.9170.6569.0160,500
Oct 2, 202469.6371.7869.0671.5969.93214,800
Oct 1, 202470.8670.8869.2270.0468.4294,700
Sep 30, 2024 0.75 Dividend
Sep 30, 202470.8371.0670.0270.4768.8477,900
Sep 27, 202472.4872.8871.2671.5869.19104,300
Sep 26, 202473.3373.3371.6472.0469.63145,100
Sep 25, 202473.3573.4472.2372.8870.45145,100
Sep 24, 202473.5773.9973.3773.4470.9950,200
Sep 23, 202473.6974.2973.4773.7871.3283,100
Sep 20, 202474.0074.4473.1173.1770.73298,500
Sep 19, 202475.2375.2373.6274.1971.7173,600
Sep 18, 202474.2675.3373.3574.3271.84260,700
Sep 17, 202474.0174.5873.7273.9371.4698,500
Sep 16, 202475.9175.9173.8173.8371.3689,400
Sep 13, 202474.0675.7873.5575.5072.98101,200
Sep 12, 202472.4773.6672.4773.4871.0376,800
Sep 11, 202473.2573.2572.1672.5770.15174,100
Sep 10, 202473.9074.3772.6573.7471.28195,600
Sep 9, 202473.8674.2173.6074.1271.6597,100
Sep 6, 202475.7475.7473.7574.2171.7370,500
Sep 5, 202475.7376.1674.6575.3072.7968,100
Sep 4, 202474.4375.2374.3575.0072.5077,900
Sep 3, 202474.2475.3674.2475.3472.82146,000
Aug 30, 202475.1875.5774.5574.8072.30157,400
Aug 29, 202474.5475.2574.0674.9872.4876,000
Aug 28, 202474.1575.1974.0974.5172.0262,900
Aug 27, 202474.5774.8973.4774.4771.98120,300
Aug 26, 202474.9575.2173.8474.5672.07217,700
Aug 23, 202474.0875.1973.3474.1871.70341,300
Aug 22, 202473.9974.1573.2173.3070.85118,500
Aug 21, 202474.0974.4073.2974.1571.67183,700
Aug 20, 202474.9174.9974.0874.2371.75136,700
Aug 19, 202474.0375.0373.5475.0372.52147,400
Aug 16, 202473.6874.9873.2174.5872.09219,700
Aug 15, 202475.0575.1573.1073.8171.35461,500
Aug 14, 202473.3774.4773.0474.1371.65204,000
Aug 13, 202472.2272.9272.0072.9170.48213,800
Aug 12, 202471.5572.3771.1071.6769.28336,000
Aug 9, 202471.3771.8070.9071.1068.73148,800
Aug 8, 202471.1271.5970.2471.1868.80129,000
Aug 7, 202470.7471.0670.3070.6268.26111,400
Aug 6, 202467.8870.3267.8870.0367.6970,000
Aug 5, 202469.1869.4467.9268.1265.8581,800
Aug 2, 202469.5570.9969.5570.4468.0963,400
Aug 1, 202470.1471.0269.3770.5268.1786,200
Jul 31, 202469.4971.5068.0169.8367.50268,800
Jul 30, 202470.1670.1667.1869.0266.72178,800
Jul 29, 202470.6070.6068.8569.6067.28137,600
Jul 26, 202469.8070.6768.9170.3868.03123,700
Jul 25, 202469.7370.5368.9069.1266.81116,200
Jul 24, 202470.8971.0269.2369.4267.10131,300
Jul 23, 202471.0171.3069.9570.8868.51215,000
Jul 22, 202469.3770.9769.3770.6268.26311,100
Jul 19, 202469.9670.1469.3269.4167.0994,600
Jul 18, 202470.2571.0769.5069.8067.47221,800
Jul 17, 202470.0171.1569.4070.7368.37220,300
Jul 16, 202469.5770.8668.4770.7668.40136,200
Jul 15, 202470.4170.5668.8068.8366.5394,300
Jul 12, 202470.5170.7569.5269.6367.3170,200
Jul 11, 202470.0070.2068.8969.9367.59157,000
Jul 10, 202469.2469.2468.5569.0066.70104,900
Jul 9, 202468.3369.2268.1168.7166.4268,800
Jul 8, 202468.1868.8067.8968.4966.2076,800
Jul 5, 202467.5868.1167.2168.0265.7569,800
Jul 3, 202468.6768.6767.2967.8965.6264,600
Jul 2, 202467.3268.8267.2068.6766.3867,900
Jul 1, 202467.6067.7366.0067.0464.8067,000
Jun 28, 2024 0.75 Dividend
Jun 28, 202468.0068.0567.0067.6365.37194,600
Jun 27, 202467.9568.4267.4068.0665.0693,300
Jun 26, 202467.2767.9567.0567.6664.6870,500
Jun 25, 202468.0469.3366.9267.4864.5179,700
Jun 24, 202467.4968.9067.4968.4065.39111,100
Jun 21, 202468.4068.4065.9067.0964.14353,100
Jun 20, 202467.5568.7467.1568.1665.16130,700
Jun 18, 202467.6168.3466.9368.0965.0946,900
Jun 17, 202467.0567.5166.7967.3464.3776,400
Jun 14, 202466.2867.7166.2867.6464.6666,300
Jun 13, 202466.6267.6166.6266.9263.9755,900
Jun 12, 202468.0769.0766.9566.9864.0359,900
Jun 11, 202466.8167.1466.3866.5763.6469,300
Jun 10, 202467.3867.9166.7067.3964.4255,100
Jun 7, 202468.1168.4067.6068.0965.0994,700
Jun 6, 202468.2769.1668.2768.8965.8635,800
Jun 5, 202469.5869.5868.1268.9165.8839,600
Jun 4, 202468.0869.5968.0868.9865.9476,300
Jun 3, 202468.9569.9467.2168.0065.0177,200
May 31, 202468.2368.4567.4168.2665.2570,500
May 30, 202466.5467.4866.5467.3364.3670,900
May 29, 202466.0866.1765.4765.8862.9873,100
May 28, 202468.3068.9666.6066.9864.0347,500
May 24, 202468.0168.0167.0367.7464.7651,200
May 23, 202467.4167.4166.1366.8263.8871,000
May 22, 202467.5168.0067.0767.6364.6563,300
May 21, 202467.9868.3467.4867.6864.7086,900
May 20, 202469.7970.0567.9468.0565.05108,800
May 17, 202470.0070.0769.5669.6266.55103,800
May 16, 202469.9269.9269.5069.6566.5882,700
May 15, 202470.8170.8169.7469.9466.86114,600
May 14, 202470.7271.3369.4669.8566.77109,000
May 13, 202470.8470.8469.5669.9066.8242,700
May 10, 202470.4270.8969.7970.2367.1448,700
May 9, 202468.7971.3668.7970.9367.8197,300
May 8, 202469.9369.9368.4368.7665.7384,700
May 7, 202469.8770.6869.5570.0466.96105,100
May 6, 202468.9270.1668.6669.3566.3056,800
May 3, 202469.3169.9067.4468.7165.6871,200
May 2, 202469.0869.9767.7868.9665.92100,400
May 1, 202467.4369.6167.1768.8065.77141,800
Apr 30, 202463.9267.8763.7067.2564.29182,000
Apr 29, 202465.2065.3664.2764.7261.8762,300
Apr 26, 202464.2065.2364.1564.5961.7576,500
Apr 25, 202464.2064.6563.8464.3361.5056,400
Apr 24, 202464.5465.9664.5464.9062.04124,100
Apr 23, 202465.3466.3064.6564.8361.9782,300

Related Tickers

ELME Elme Communities
15.45
+1.98%
 
AIV Apartment Investment and Management Company
7.77
+1.97%
 
BRT BRT Apartments Corp.
15.79
+2.80%
 
AMH American Homes 4 Rent
37.27
+2.28%
 
UMH-PD UMH Properties, Inc.
22.05
+0.27%
 
EQR Equity Residential
68.93
+2.12%
 
CPT Camden Property Trust
113.16
+2.12%
 
NXRT NexPoint Residential Trust, Inc.
36.84
+2.36%
 
ESS Essex Property Trust, Inc.
276.37
+2.02%
 
ELS Equity LifeStyle Properties, Inc.
63.69
-1.15%