CSRE(CSRE)
CSRE
NYSE • Last print unknown ago
$28.41—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/8/2026 | $28.25 | $28.56 | $28.25 | $28.41 | 129,200 |
| 9/4/2026 | $28.37 | $28.61 | $28.33 | $28.36 | 96,603 |
| 9/3/2026 | $28.50 | $28.58 | $28.36 | $28.50 | 67,087 |
| 9/2/2026 | $28.44 | $28.44 | $28.19 | $28.37 | 72,836 |
| 9/1/2026 | $28.42 | $28.67 | $28.37 | $28.52 | 108,036 |
| 8/31/2026 | $28.64 | $28.64 | $28.33 | $28.55 | 123,900 |
| 8/28/2026 | $28.86 | $29.04 | $28.66 | $28.71 | 73,102 |
| 8/27/2026 | $29.00 | $29.07 | $28.86 | $28.89 | 81,600 |
| 8/26/2026 | $29.31 | $29.33 | $29.12 | $29.17 | 175,829 |
| 8/25/2026 | $29.16 | $29.34 | $29.06 | $29.30 | 155,650 |
| 8/24/2026 | $29.07 | $29.16 | $28.94 | $29.14 | 68,400 |
| 8/21/2026 | $29.20 | $29.20 | $28.96 | $29.04 | 442,319 |
| 8/20/2026 | $28.98 | $29.20 | $28.95 | $29.09 | 95,100 |
| 8/19/2026 | $29.00 | $29.08 | $28.83 | $29.02 | 111,200 |
| 8/18/2026 | $29.14 | $29.18 | $28.92 | $28.93 | 170,700 |
| 8/17/2026 | $29.05 | $29.09 | $28.90 | $28.98 | 100,900 |
| 8/14/2026 | $29.15 | $29.26 | $29.07 | $29.15 | 96,900 |
| 8/13/2026 | $28.82 | $29.15 | $28.82 | $29.06 | 237,702 |
| 8/12/2026 | $28.49 | $28.77 | $28.41 | $28.73 | 301,600 |
| 8/11/2026 | $28.67 | $28.67 | $28.41 | $28.44 | 667,210 |
| 8/10/2026 | $28.97 | $28.97 | $28.56 | $28.68 | 73,600 |
| 8/7/2026 | $29.03 | $29.20 | $28.92 | $29.02 | 143,200 |
| 8/6/2026 | $29.30 | $29.30 | $28.88 | $28.97 | 88,837 |
| 8/5/2026 | $29.23 | $29.23 | $28.86 | $29.18 | 107,239 |
| 8/4/2026 | $29.06 | $29.29 | $28.78 | $29.24 | 336,606 |
| 8/3/2026 | $29.41 | $29.41 | $29.07 | $29.27 | 72,620 |
| 7/31/2026 | $29.34 | $29.41 | $29.01 | $29.22 | 92,345 |
| 7/30/2026 | $29.74 | $29.74 | $29.14 | $29.32 | 138,700 |
| 7/29/2026 | $29.73 | $29.86 | $29.49 | $29.72 | 67,200 |
| 7/28/2026 | $29.92 | $29.92 | $29.64 | $29.64 | 463,100 |
| 7/27/2026 | $30.07 | $30.07 | $29.63 | $29.73 | 95,326 |
| 7/24/2026 | $29.33 | $30.02 | $29.33 | $29.87 | 86,100 |
| 7/23/2026 | $29.33 | $29.47 | $29.18 | $29.25 | 69,400 |
| 7/22/2026 | $29.53 | $29.53 | $29.24 | $29.32 | 94,212 |
| 7/21/2026 | $29.44 | $29.53 | $29.34 | $29.47 | 76,700 |
| 7/20/2026 | $29.44 | $29.49 | $29.27 | $29.40 | 58,813 |
| 7/17/2026 | $29.55 | $29.66 | $29.30 | $29.47 | 200,933 |
| 7/16/2026 | $28.92 | $29.43 | $28.92 | $29.43 | 117,400 |
| 7/15/2026 | $28.81 | $29.15 | $28.75 | $28.89 | 126,900 |
| 7/14/2026 | $28.89 | $28.92 | $28.73 | $28.85 | 72,119 |
| 7/13/2026 | $28.84 | $29.02 | $28.77 | $28.90 | 60,010 |
| 7/10/2026 | $28.74 | $28.77 | $28.55 | $28.75 | 77,617 |
| 7/9/2026 | $28.58 | $28.80 | $28.58 | $28.67 | 180,200 |
| 7/8/2026 | $28.90 | $28.90 | $28.59 | $28.63 | 126,508 |
| 7/7/2026 | $28.81 | $29.11 | $28.80 | $28.90 | 71,516 |
| 7/6/2026 | $28.70 | $28.82 | $28.56 | $28.65 | 43,800 |
| 7/2/2026 | $28.55 | $28.90 | $28.55 | $28.90 | 275,800 |
| 7/1/2026 | $28.24 | $28.72 | $28.24 | $28.55 | 506,802 |
| 6/30/2026 | $28.68 | $28.68 | $28.35 | $28.38 | 130,500 |
| 6/29/2026 | $29.14 | $29.14 | $28.64 | $28.89 | 90,221 |
| 6/26/2026 | $28.94 | $29.26 | $28.87 | $29.21 | 77,900 |
| 6/25/2026 | $28.83 | $29.00 | $28.51 | $28.84 | 91,744 |
| 6/24/2026 | $28.87 | $28.91 | $28.63 | $28.80 | 158,300 |
| 6/23/2026 | $28.49 | $29.02 | $28.49 | $28.81 | 106,500 |
| 6/22/2026 | $28.15 | $28.56 | $28.09 | $28.43 | 67,449 |
| 6/18/2026 | $28.29 | $28.31 | $28.03 | $28.10 | 137,800 |
| 6/17/2026 | $28.79 | $28.79 | $28.07 | $28.14 | 118,700 |
| 6/16/2026 | $28.81 | $28.94 | $28.69 | $28.81 | 93,936 |
| 6/15/2026 | $28.97 | $29.01 | $28.61 | $28.70 | 173,000 |
| 6/12/2026 | $28.74 | $28.96 | $28.74 | $28.92 | 41,700 |
| 6/11/2026 | $28.67 | $28.81 | $28.54 | $28.66 | 62,300 |