MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CSR — Centerspace
NYSECenterspace
$54.50
+0.15(+0.28%)
- O
- 54.90
- H
- 55.60
- L
- 54.18
- V
- 261.65K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$54.50
Period Return-9.54%
Period High$69.61
Period Low$52.00
Avg Daily Volume151.5K
Total Trading Days365
CSR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $54.90 | $55.60 | $54.18 | $54.50 | +$0.15 | +0.28% | 261,645 | $54.51 | $54.18 $55.60 |
| Oct 1, 2026 | $54.04 | $54.55 | $53.75 | $54.35 | $-0.05 | -0.09% | 251,687 | $54.22 | $53.75 $54.55 |
| Sep 30, 2026 | $55.06 | $55.06 | $54.36 | $54.40 | $-0.73 | -1.32% | 336,089 | $54.55 | $54.36 $55.06 |
| Sep 29, 2026 | $54.88 | $55.89 | $54.29 | $55.13 | $-0.54 | -0.97% | 438,610 | $54.85 | $54.29 $55.89 |
| Sep 28, 2026 | $55.55 | $55.87 | $54.79 | $55.67 | +$0.38 | +0.69% | 366,480 | $55.49 | $54.79 $55.87 |
| Sep 25, 2026 | $55.37 | $55.53 | $54.75 | $55.29 | +$0.12 | +0.22% | 151,113 | $55.30 | $54.75 $55.53 |
| Sep 24, 2026 | $55.35 | $55.51 | $54.87 | $55.17 | +$0.09 | +0.16% | 359,507 | $55.16 | $54.87 $55.51 |
| Sep 23, 2026 | $55.67 | $55.82 | $55.00 | $55.08 | $-0.86 | -1.54% | 149,623 | $55.19 | $55.00 $55.82 |
| Sep 22, 2026 | $55.67 | $56.36 | $55.33 | $55.94 | +$0.57 | +1.03% | 204,552 | $55.97 | $55.33 $56.36 |
| Sep 21, 2026 | $56.30 | $56.60 | $55.35 | $55.37 | $-0.63 | -1.12% | 359,904 | $55.61 | $55.35 $56.60 |
| Sep 18, 2026 | $56.51 | $56.83 | $55.87 | $56.00 | $-0.84 | -1.48% | 625,804 | $56.09 | $55.87 $56.83 |
| Sep 17, 2026 | $56.95 | $57.63 | $56.72 | $56.84 | +$0.01 | +0.02% | 470,474 | $57.11 | $56.72 $57.63 |
| Sep 16, 2026 | $57.96 | $58.01 | $56.75 | $56.83 | $-1.04 | -1.80% | 392,981 | $57.08 | $56.75 $58.01 |
| Sep 15, 2026 | $58.41 | $58.55 | $57.66 | $57.87 | $-0.75 | -1.28% | 172,535 | $57.93 | $57.66 $58.55 |
| Sep 14, 2026 | $58.79 | $58.79 | $57.25 | $58.62 | +$0.33 | +0.57% | 449,453 | $58.16 | $57.25 $58.79 |
| Sep 11, 2026 | $57.99 | $58.82 | $57.37 | $58.29 | +$0.60 | +1.04% | 561,488 | $58.27 | $57.37 $58.82 |
| Sep 10, 2026 | $58.23 | $58.23 | $56.68 | $57.69 | +$0.33 | +0.58% | 616,295 | $57.35 | $56.68 $58.23 |
| Sep 9, 2026 | $57.84 | $59.31 | $56.69 | $57.36 | +$4.65 | +8.82% | 2,056,373 | $57.75 | $56.69 $59.31 |
| Sep 8, 2026 | $52.66 | $53.00 | $52.00 | $52.71 | $-0.19 | -0.36% | 145,766 | $52.74 | $52.00 $53.00 |
| Sep 4, 2026 | $52.10 | $52.95 | $52.00 | $52.90 | +$0.51 | +0.97% | 208,649 | $52.62 | $52.00 $52.95 |
| Sep 3, 2026 | $53.22 | $53.22 | $52.11 | $52.39 | $-0.39 | -0.74% | 117,820 | $52.39 | $52.11 $53.22 |
| Sep 2, 2026 | $52.68 | $52.91 | $52.02 | $52.78 | +$0.39 | +0.74% | 134,214 | $52.70 | $52.02 $52.91 |
| Sep 1, 2026 | $52.99 | $53.06 | $52.13 | $52.39 | $-0.10 | -0.19% | 91,839 | $52.39 | $52.13 $53.06 |
| Aug 31, 2026 | $52.45 | $53.02 | $52.28 | $52.49 | +$0.01 | +0.02% | 159,870 | $52.52 | $52.28 $53.02 |
| Aug 28, 2026 | $52.45 | $53.08 | $52.43 | $52.48 | $-0.07 | -0.13% | 80,947 | $52.63 | $52.43 $53.08 |
| Aug 27, 2026 | $53.39 | $53.91 | $52.53 | $52.55 | $-0.87 | -1.63% | 115,364 | $52.68 | $52.53 $53.91 |
| Aug 26, 2026 | $54.06 | $54.47 | $53.35 | $53.42 | $-0.48 | -0.89% | 160,674 | $53.47 | $53.35 $54.47 |
| Aug 25, 2026 | $54.45 | $54.78 | $53.84 | $53.90 | $-0.70 | -1.28% | 106,476 | $54.08 | $53.84 $54.78 |
| Aug 24, 2026 | $53.95 | $55.03 | $53.95 | $54.60 | +$0.64 | +1.19% | 74,628 | $54.54 | $53.95 $55.03 |
| Aug 21, 2026 | $54.20 | $54.76 | $53.63 | $53.96 | $-0.20 | -0.37% | 74,164 | $53.96 | $53.63 $54.76 |