CenterspaceCSRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $64.21 | $65.04 | $64.19 | $64.69 | 79,861 |
| 1/15/2026 | $65.63 | $65.83 | $64.57 | $64.63 | 103,700 |
| 1/14/2026 | $64.83 | $66.10 | $64.32 | $65.29 | 126,500 |
| 1/13/2026 | $65.94 | $66.15 | $64.82 | $64.96 | 119,521 |
| 1/12/2026 | $66.75 | $67.74 | $65.75 | $65.84 | 98,500 |
| 1/9/2026 | $66.90 | $67.30 | $64.92 | $66.58 | 157,201 |
| 1/8/2026 | $66.36 | $68.19 | $66.03 | $67.00 | 220,326 |
| 1/7/2026 | $66.60 | $67.66 | $65.57 | $66.87 | 84,700 |
| 1/6/2026 | $64.92 | $67.13 | $64.48 | $66.34 | 194,440 |
| 1/5/2026 | $66.34 | $67.23 | $65.32 | $65.32 | 212,300 |
| 1/2/2026 | $66.64 | $67.07 | $65.44 | $66.97 | 84,100 |
| 12/31/2025 | $66.61 | $67.43 | $64.92 | $66.72 | 108,600 |
| 12/30/2025 | $66.77 | $67.52 | $65.84 | $66.51 | 123,632 |
| 12/29/2025 | $66.63 | $68.01 | $65.83 | $67.73 | 97,622 |
| 12/26/2025 | $66.87 | $67.40 | $66.36 | $67.21 | 50,347 |
| 12/24/2025 | $67.70 | $67.86 | $65.00 | $67.00 | 55,217 |
| 12/23/2025 | $65.42 | $67.11 | $65.42 | $66.75 | 135,000 |
| 12/22/2025 | $64.87 | $65.93 | $64.01 | $65.50 | 152,700 |
| 12/19/2025 | $65.84 | $67.14 | $65.03 | $65.34 | 498,237 |
| 12/18/2025 | $66.07 | $67.13 | $65.07 | $66.27 | 224,300 |
| 12/17/2025 | $64.49 | $65.98 | $64.45 | $65.63 | 282,038 |
| 12/16/2025 | $64.41 | $64.94 | $63.59 | $64.42 | 179,835 |
| 12/15/2025 | $65.95 | $65.95 | $64.49 | $64.84 | 196,800 |
| 12/12/2025 | $64.37 | $66.28 | $63.89 | $65.50 | 492,200 |
| 12/11/2025 | $61.60 | $64.40 | $61.57 | $64.22 | 183,703 |
| 12/10/2025 | $60.70 | $62.00 | $60.54 | $61.28 | 245,134 |
| 12/9/2025 | $62.31 | $63.18 | $60.64 | $61.02 | 206,500 |
| 12/8/2025 | $63.48 | $63.80 | $61.81 | $62.01 | 198,000 |
| 12/5/2025 | $64.50 | $65.22 | $63.60 | $63.70 | 191,445 |
| 12/4/2025 | $65.64 | $66.83 | $64.53 | $64.65 | 204,400 |
| 12/3/2025 | $66.15 | $66.66 | $65.35 | $66.05 | 123,800 |
| 12/2/2025 | $66.53 | $66.53 | $65.43 | $65.81 | 95,400 |
| 12/1/2025 | $66.60 | $67.14 | $65.92 | $66.07 | 102,900 |
| 11/28/2025 | $66.13 | $67.13 | $66.13 | $66.76 | 48,218 |
| 11/26/2025 | $66.23 | $67.85 | $66.13 | $66.61 | 188,800 |
| 11/25/2025 | $67.18 | $68.10 | $66.52 | $66.59 | 236,642 |
| 11/24/2025 | $66.59 | $67.46 | $65.02 | $66.68 | 111,372 |
| 11/21/2025 | $67.19 | $67.62 | $66.48 | $66.70 | 112,400 |
| 11/20/2025 | $67.40 | $67.93 | $66.61 | $66.63 | 177,241 |
| 11/19/2025 | $66.97 | $67.70 | $66.50 | $67.23 | 143,500 |
| 11/18/2025 | $66.98 | $67.40 | $65.25 | $67.00 | 119,811 |
| 11/17/2025 | $66.82 | $68.23 | $66.46 | $66.49 | 170,100 |
| 11/14/2025 | $63.97 | $67.52 | $63.21 | $66.87 | 366,125 |
| 11/13/2025 | $66.76 | $69.15 | $65.29 | $65.30 | 465,700 |
| 11/12/2025 | $65.11 | $67.12 | $63.42 | $66.72 | 535,518 |
| 11/11/2025 | $59.05 | $66.78 | $58.70 | $65.99 | 527,209 |
| 11/10/2025 | $59.46 | $60.11 | $58.74 | $58.74 | 94,128 |
| 11/7/2025 | $60.18 | $60.84 | $59.40 | $59.82 | 164,400 |
| 11/6/2025 | $59.57 | $60.11 | $58.92 | $60.00 | 118,425 |
| 11/5/2025 | $60.35 | $60.47 | $59.46 | $59.84 | 106,600 |
| 11/4/2025 | $58.01 | $60.87 | $58.01 | $60.37 | 162,421 |
| 11/3/2025 | $58.63 | $59.22 | $58.28 | $59.00 | 131,200 |
| 10/31/2025 | $58.99 | $59.43 | $58.72 | $59.25 | 102,318 |
| 10/30/2025 | $58.83 | $59.37 | $58.40 | $59.25 | 110,600 |
| 10/29/2025 | $59.74 | $59.74 | $58.15 | $58.60 | 187,805 |
| 10/28/2025 | $60.42 | $60.42 | $59.59 | $59.97 | 81,713 |
| 10/27/2025 | $59.50 | $60.30 | $58.84 | $60.22 | 99,900 |
| 10/24/2025 | $59.58 | $59.88 | $58.68 | $59.64 | 86,800 |
| 10/23/2025 | $59.78 | $60.07 | $58.63 | $59.55 | 100,116 |
| 10/22/2025 | $60.18 | $60.75 | $59.35 | $59.87 | 62,000 |
| 10/21/2025 | $60.86 | $61.02 | $59.44 | $59.92 | 96,648 |
| 10/20/2025 | $60.63 | $61.02 | $60.06 | $60.58 | 69,800 |