D/B/A Centerspace Stock Price History
NYSE: CSRReal EstateReal Estate Investment TrustsUSD
55.88+0.97 (+1.77%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CSR price history at a glance
The price history for D/B/A Centerspace (CSR) on this page begins on October 13, 1997, when the stock closed at $72.50; it most recently closed at $55.88 on October 5, 2026. The highest price in this record is $178.75, reached on July 12, 1999; the latest close is 68.7% below that peak. Across the 28 complete calendar years in the table, CSR finished higher in 15 and lower in 13. Its best year was 2021 (+57.0%) and its worst was 2022 (-47.1%).
Over roughly 29 years the share price changed -22.9%, a -0.9% compound annual price return (excluding dividends). In the last 12 months alone, CSR has lost 4.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $178.75
- Date of high
- Jul 12, 1999
- Low since 1997
- $43.58
- Date of low
- Mar 30, 2020
- 52-week high
- $69.61
- 52-week low
- $52.00
- Last close
- $55.88
CSR returns
1 week
+2.53%
1 month
-2.58%
3 months
+0.56%
6 months
-12.58%
Year to date
-16.25%
1 year
-4.95%
3 years
-1.04%
5 years
-44.02%
CSR price return, excluding dividends.
CSR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 55.88 | -16.56% |
| 2025 | 66.97 | +2.15% |
| 2024 | 65.56 | +12.65% |
| 2023 | 58.20 | -0.80% |
| 2022 | 58.67 | -47.10% |
| 2021 | 110.90 | +56.99% |
| 2020 | 70.64 | -0.37% |
| 2019 | 70.90 | +36.14% |
| 2018 | 52.08 | -8.31% |
| 2017 | 56.80 | -20.34% |
| 2016 | 71.30 | +2.59% |
| 2015 | 69.50 | -15.66% |
| 2014 | 82.40 | -3.74% |
| 2013 | 85.60 | -4.04% |
| 2012 | 89.20 | +22.19% |
| 2011 | 73.00 | -18.62% |
| 2010 | 89.70 | -0.33% |
| 2009 | 90.00 | -12.54% |
| 2008 | 102.90 | +16.40% |
| 2007 | 88.40 | -13.84% |
| 2006 | 102.60 | +11.16% |
| 2005 | 92.30 | -12.01% |
| 2004 | 104.90 | +3.35% |
| 2003 | 101.50 | +1.40% |
| 2002 | 100.10 | +6.49% |
| 2001 | 94.00 | +17.50% |
| 2000 | 80.00 | +1.59% |
| 1999 | 78.75 | +5.88% |
| 1998 | 74.38 | +3.48% |
| 1997* | 71.88 | -0.86% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
CSR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 55.52 | 56.18 | 55.05 | 55.88 | +1.77% | |
| 54.37 | 55.10 | 54.09 | 54.91 | +0.90% | |
| 55.22 | 55.74 | 54.31 | 54.42 | -1.86% | |
| 55.41 | 56.10 | 55.30 | 55.45 | +0.49% | |
| 54.40 | 55.54 | 54.26 | 55.18 | +1.25% | |
| 54.90 | 55.60 | 54.18 | 54.50 | +0.28% | |
| 54.04 | 54.55 | 53.75 | 54.35 | -0.09% | |
| 55.06 | 55.06 | 54.36 | 54.40 | -1.32% | |
| 54.88 | 55.89 | 54.29 | 55.13 | -0.97% | |
| 55.55 | 55.87 | 54.79 | 55.67 | +0.69% | |
| 55.37 | 55.53 | 54.75 | 55.29 | +0.22% | |
| 55.35 | 55.51 | 54.87 | 55.17 | +0.16% | |
| 55.67 | 55.82 | 55.00 | 55.08 | -1.54% | |
| 55.67 | 56.36 | 55.33 | 55.94 | +1.03% | |
| 56.30 | 56.60 | 55.35 | 55.37 | -1.13% | |
| 56.51 | 56.83 | 55.87 | 56.00 | -1.48% | |
| 56.95 | 57.63 | 56.72 | 56.84 | +0.02% | |
| 57.96 | 58.01 | 56.75 | 56.83 | -1.80% | |
| 58.41 | 58.55 | 57.66 | 57.87 | -1.28% | |
| 58.79 | 58.79 | 57.25 | 58.62 | +0.57% | |
| 57.99 | 58.82 | 57.37 | 58.29 | +1.04% | |
| 58.23 | 58.23 | 56.68 | 57.69 | +0.58% | |
| 57.84 | 59.31 | 56.69 | 57.36 | +8.82% | |
| 52.66 | 53.00 | 52.00 | 52.71 | -0.36% | |
| 52.10 | 52.95 | 52.00 | 52.90 | +0.97% | |
| 53.22 | 53.22 | 52.11 | 52.39 | -0.74% | |
| 52.68 | 52.91 | 52.02 | 52.78 | +0.74% | |
| 52.99 | 53.06 | 52.13 | 52.39 | -0.19% | |
| 52.45 | 53.02 | 52.28 | 52.49 | +0.02% | |
| 52.45 | 53.08 | 52.43 | 52.48 | -0.13% | |
| 53.39 | 53.91 | 52.53 | 52.55 | -1.63% | |
| 54.06 | 54.47 | 53.35 | 53.42 | -0.89% | |
| 54.45 | 54.78 | 53.84 | 53.90 | -1.28% | |
| 53.95 | 55.03 | 53.95 | 54.60 | +1.19% | |
| 54.20 | 54.76 | 53.63 | 53.96 | -0.37% | |
| 53.85 | 54.52 | 53.83 | 54.16 | +0.17% | |
| 53.88 | 54.42 | 53.51 | 54.07 | +1.39% | |
| 55.18 | 55.46 | 53.33 | 53.33 | -2.40% | |
| 55.46 | 56.09 | 54.52 | 54.64 | -2.15% | |
| 55.90 | 56.38 | 55.64 | 55.84 | -0.16% | |
| 55.22 | 56.83 | 55.22 | 55.93 | +1.58% | |
| 54.62 | 55.38 | 54.62 | 55.06 | +0.51% | |
| 55.25 | 55.79 | 54.66 | 54.78 | -0.67% | |
| 56.30 | 56.74 | 55.11 | 55.15 | -2.70% | |
| 56.11 | 57.01 | 56.01 | 56.68 | +1.21% | |
| 57.33 | 57.48 | 55.27 | 56.00 | -1.58% | |
| 54.96 | 56.98 | 54.15 | 56.90 | +4.23% | |
| 54.64 | 56.09 | 53.81 | 54.59 | -1.59% | |
| 54.76 | 55.78 | 54.76 | 55.47 | +1.15% | |
| 55.72 | 55.99 | 54.77 | 54.84 | -2.09% | |
| 56.51 | 56.51 | 54.76 | 56.01 | -1.09% | |
| 56.14 | 57.34 | 55.75 | 56.63 | +1.11% | |
| 55.78 | 57.01 | 55.00 | 56.01 | +0.41% | |
| 55.73 | 56.48 | 55.50 | 55.78 | +0.09% | |
| 56.22 | 56.73 | 55.68 | 55.73 | +0.05% | |
| 55.50 | 56.28 | 55.28 | 55.70 | -0.52% | |
| 55.94 | 56.01 | 55.00 | 55.99 | +0.74% | |
| 55.65 | 56.59 | 55.58 | 55.58 | -0.52% | |
| 55.80 | 56.05 | 55.44 | 55.87 | +0.09% | |
| 56.72 | 57.73 | 55.29 | 55.82 | -1.74% | |
| 55.18 | 57.58 | 55.18 | 56.81 | +2.94% | |
| 55.18 | 56.27 | 55.09 | 55.19 | +0.07% | |
| 55.76 | 56.34 | 54.91 | 55.15 | -1.13% | |
| 55.92 | 56.35 | 55.70 | 55.78 | +0.38% | |
| 55.49 | 56.45 | 54.99 | 55.57 | +0.71% | |
| 55.68 | 56.25 | 54.65 | 55.18 | -0.49% | |
| 56.28 | 57.85 | 55.42 | 55.45 | -2.33% | |
| 57.28 | 57.94 | 56.53 | 56.77 | +0.14% | |
| 56.68 | 57.08 | 56.23 | 56.69 | -0.96% | |
| 56.30 | 57.52 | 56.30 | 57.24 | +1.65% | |
| 57.00 | 57.88 | 56.11 | 56.31 | +0.21% | |
| 56.48 | 56.74 | 55.90 | 56.19 | -1.21% | |
| 56.27 | 56.96 | 55.91 | 56.88 | -0.21% | |
| 57.15 | 58.15 | 56.96 | 57.00 | +0.44% | |
| 57.30 | 58.33 | 56.48 | 56.75 | +0.02% | |
| 56.81 | 57.43 | 55.66 | 56.74 | +0.60% | |
| 55.86 | 56.78 | 55.42 | 56.40 | +1.92% | |
| 55.85 | 56.00 | 54.55 | 55.34 | -0.56% | |
| 55.11 | 56.60 | 54.50 | 55.65 | +1.38% | |
| 56.07 | 56.52 | 54.70 | 54.89 | -2.66% | |
| 55.30 | 56.87 | 55.30 | 56.39 | -0.12% | |
| 58.89 | 59.80 | 56.46 | 56.46 | -3.31% | |
| 57.28 | 59.36 | 57.28 | 58.39 | +1.09% | |
| 58.69 | 59.13 | 57.48 | 57.76 | -1.23% | |
| 58.38 | 59.57 | 58.11 | 58.48 | +1.05% | |
| 57.53 | 58.56 | 57.06 | 57.87 | +0.64% | |
| 58.36 | 59.05 | 57.11 | 57.50 | -2.97% | |
| 59.30 | 60.99 | 58.32 | 59.26 | -1.23% | |
| 60.88 | 61.37 | 59.39 | 60.00 | -0.35% | |
| 59.27 | 60.53 | 58.53 | 60.21 | +0.97% | |
| 62.83 | 62.83 | 57.68 | 59.63 | -10.56% | |
| 66.81 | 68.02 | 65.01 | 66.67 | -1.20% | |
| 67.21 | 67.65 | 66.04 | 67.48 | -0.31% | |
| 67.80 | 68.16 | 66.94 | 67.69 | -0.03% | |
| 68.63 | 69.00 | 67.40 | 67.71 | -0.65% | |
| 68.13 | 68.87 | 67.13 | 68.15 | -0.13% | |
| 67.69 | 68.43 | 66.35 | 68.24 | +1.25% | |
| 66.47 | 67.47 | 65.54 | 67.40 | +0.49% | |
| 66.56 | 67.34 | 64.35 | 67.07 | +0.57% | |
| 67.57 | 68.29 | 66.03 | 66.69 | -1.33% | |
| 67.14 | 68.03 | 67.00 | 67.59 | +0.93% | |
| 68.08 | 68.70 | 66.73 | 66.97 | -1.34% | |
| 68.55 | 68.99 | 67.59 | 67.88 | -0.89% | |
| 68.76 | 69.00 | 67.00 | 68.49 | -0.58% | |
| 68.25 | 68.91 | 66.76 | 68.89 | +1.43% | |
| 68.22 | 68.68 | 67.71 | 67.92 | +0.40% | |
| 67.60 | 68.50 | 66.75 | 67.65 | +0.30% | |
| 67.05 | 68.24 | 66.71 | 67.45 | +0.37% | |
| 66.14 | 67.48 | 65.98 | 67.20 | +2.66% | |
| 67.74 | 68.50 | 65.17 | 65.46 | -4.81% | |
| 67.94 | 69.61 | 67.81 | 68.77 | +0.57% | |
| 68.50 | 69.16 | 66.69 | 68.38 | +0.16% | |
| 67.25 | 68.67 | 65.43 | 68.27 | +1.53% | |
| 68.01 | 68.67 | 66.64 | 67.24 | -1.67% | |
| 66.87 | 68.55 | 66.21 | 68.38 | +3.08% | |
| 65.99 | 66.98 | 65.54 | 66.34 | -0.23% | |
| 65.50 | 66.49 | 64.80 | 66.49 | +0.94% | |
| 65.43 | 66.05 | 64.61 | 65.87 | +1.25% | |
| 65.80 | 65.99 | 64.00 | 65.06 | -0.87% | |
| 66.56 | 66.56 | 65.14 | 65.63 | -1.43% | |
| 64.97 | 66.88 | 64.71 | 66.58 | +2.27% | |
| 64.20 | 65.41 | 64.04 | 65.10 | +2.26% | |
| 62.17 | 63.66 | 62.04 | 63.66 | +1.95% | |
| 62.17 | 63.53 | 61.68 | 62.44 | -0.08% | |
| 62.77 | 63.31 | 62.24 | 62.49 | -0.89% | |
| 64.00 | 64.16 | 62.58 | 63.05 | -1.36% | |
| 62.42 | 64.19 | 62.05 | 63.92 | +3.03% | |
| 60.56 | 62.55 | 60.56 | 62.04 | +1.67% | |
| 60.89 | 61.15 | 60.48 | 61.02 | +1.40% | |
| 60.71 | 61.65 | 59.86 | 60.18 | +1.52% | |
| 59.79 | 60.03 | 59.28 | 59.28 | -1.04% | |
| 57.94 | 60.01 | 57.05 | 59.90 | +3.67% | |
| 57.55 | 58.35 | 57.45 | 57.78 | +0.57% | |
| 57.99 | 58.57 | 57.09 | 57.45 | +0.03% | |
| 57.56 | 58.02 | 56.91 | 57.43 | -0.59% | |
| 58.50 | 58.50 | 57.52 | 57.77 | -1.37% | |
| 58.51 | 58.98 | 58.03 | 58.57 | +0.29% | |
| 58.45 | 58.84 | 57.51 | 58.40 | +0.76% | |
| 57.53 | 59.41 | 56.84 | 57.96 | -0.10% | |
| 57.80 | 59.00 | 57.24 | 58.02 | +1.70% | |
| 58.77 | 58.77 | 56.53 | 57.05 | -2.76% | |
| 59.20 | 59.99 | 58.44 | 58.67 | -1.56% | |
| 59.92 | 60.54 | 59.49 | 59.60 | -0.96% | |
| 61.06 | 61.18 | 60.07 | 60.18 | -1.20% | |
| 62.49 | 63.00 | 60.52 | 60.91 | -1.79% | |
| 63.58 | 63.84 | 61.91 | 62.02 | -1.70% | |
| 62.36 | 63.45 | 61.73 | 63.09 | +0.91% | |
| 61.37 | 62.65 | 60.67 | 62.52 | +1.28% | |
| 62.40 | 62.54 | 61.41 | 61.73 | -1.53% | |
| 62.42 | 63.04 | 60.49 | 62.69 | -0.63% | |
| 62.40 | 63.44 | 61.34 | 63.09 | +1.22% | |
| 62.18 | 62.36 | 61.55 | 62.33 | -0.69% | |
| 62.57 | 62.96 | 61.93 | 62.76 | +0.64% | |
| 62.02 | 62.61 | 60.42 | 62.36 | -0.40% | |
| 62.57 | 63.21 | 62.21 | 62.61 | -0.46% | |
| 63.21 | 63.81 | 61.64 | 62.90 | -0.35% | |
| 62.54 | 63.33 | 62.20 | 63.12 | +1.19% | |
| 61.92 | 62.45 | 61.25 | 62.38 | +0.97% | |
| 62.14 | 62.25 | 61.61 | 61.78 | -0.47% | |
| 61.61 | 62.84 | 61.61 | 62.07 | -0.11% | |
| 63.42 | 63.91 | 62.14 | 62.14 | -1.97% | |
| 63.09 | 63.85 | 61.89 | 63.39 | -0.20% | |
| 62.26 | 65.10 | 62.00 | 63.52 | +1.03% | |
| 63.99 | 63.99 | 62.69 | 62.87 | -1.10% | |
| 63.04 | 63.77 | 62.31 | 63.57 | +1.27% | |
| 64.71 | 64.80 | 62.36 | 62.77 | -2.59% | |
| 64.92 | 65.10 | 64.26 | 64.44 | -0.57% | |
| 64.33 | 64.97 | 64.04 | 64.81 | +1.00% | |
| 64.14 | 65.12 | 63.67 | 64.17 | -0.12% | |
| 64.57 | 64.62 | 63.93 | 64.25 | -0.03% | |
| 64.34 | 64.48 | 63.75 | 64.27 | +0.42% | |
| 64.75 | 65.32 | 63.95 | 64.00 | -0.28% | |
| 63.55 | 64.56 | 63.55 | 64.18 | +0.55% | |
| 64.77 | 64.77 | 63.52 | 63.83 | -0.68% | |
| 64.22 | 64.63 | 63.48 | 64.27 | -0.11% | |
| 64.60 | 64.80 | 63.84 | 64.34 | +0.58% | |
| 64.40 | 66.25 | 63.75 | 63.97 | -0.61% | |
| 63.41 | 64.44 | 63.41 | 64.36 | +0.78% | |
| 64.50 | 65.26 | 63.66 | 63.86 | -0.37% | |
| 65.30 | 65.30 | 63.55 | 64.10 | -1.13% | |
| 64.74 | 65.28 | 64.57 | 64.83 | -0.03% | |
| 65.20 | 65.50 | 64.52 | 64.85 | +0.39% | |
| 63.92 | 64.87 | 63.53 | 64.60 | -0.14% | |
| 64.19 | 65.04 | 64.19 | 64.69 | +0.09% | |
| 65.63 | 65.83 | 64.57 | 64.63 | -1.01% | |
| 64.83 | 66.10 | 64.32 | 65.29 | +0.51% | |
| 65.94 | 66.15 | 64.82 | 64.96 | -1.34% | |
| 66.75 | 67.74 | 65.75 | 65.84 | -1.11% | |
| 66.90 | 67.30 | 64.92 | 66.58 | -0.63% | |
| 66.36 | 68.19 | 66.03 | 67.00 | +0.03% | |
| 66.60 | 67.66 | 65.57 | 66.98 | +0.96% | |
| 64.92 | 67.13 | 64.48 | 66.34 | +1.56% | |
| 66.34 | 67.23 | 65.32 | 65.32 | -2.46% | |
| 66.64 | 67.07 | 65.44 | 66.97 | +0.37% | |
| 66.61 | 67.43 | 64.92 | 66.72 | +0.32% | |
| 66.77 | 67.52 | 65.84 | 66.51 | -1.80% | |
| 66.63 | 68.01 | 65.83 | 67.73 | +0.77% | |
| 66.87 | 67.40 | 66.36 | 67.21 | +0.31% | |
| 67.70 | 67.86 | 65.00 | 67.00 | +0.37% | |
| 65.42 | 67.11 | 65.42 | 66.75 | +1.91% | |
| 64.87 | 65.93 | 64.01 | 65.50 | +0.24% | |
| 65.84 | 67.14 | 65.03 | 65.34 | -1.40% | |
| 66.07 | 67.13 | 65.07 | 66.27 | +0.98% | |
| 64.49 | 65.98 | 64.45 | 65.63 | +1.88% | |
| 64.41 | 64.95 | 63.59 | 64.42 | -0.65% | |
| 65.95 | 65.95 | 64.49 | 64.84 | -1.01% | |
| 64.37 | 66.28 | 63.89 | 65.50 | +1.99% | |
| 61.60 | 64.40 | 61.57 | 64.22 | +4.80% | |
| 60.70 | 62.00 | 60.54 | 61.28 | +0.43% | |
| 62.31 | 63.18 | 60.64 | 61.02 | -1.60% | |
| 63.48 | 63.80 | 61.81 | 62.01 | -2.65% | |
| 64.50 | 65.22 | 63.60 | 63.70 | -1.47% | |
| 65.64 | 66.83 | 64.53 | 64.65 | -2.12% | |
| 66.15 | 66.66 | 65.35 | 66.05 | +0.36% | |
| 66.53 | 66.53 | 65.43 | 65.81 | -0.39% | |
| 66.60 | 67.14 | 65.92 | 66.07 | -1.03% | |
| 66.13 | 67.13 | 66.13 | 66.76 | +0.23% | |
| 66.23 | 67.85 | 66.13 | 66.61 | +0.03% | |
| 67.18 | 68.10 | 66.52 | 66.59 | -0.13% | |
| 66.59 | 67.46 | 65.02 | 66.68 | -0.03% | |
| 67.19 | 67.62 | 66.48 | 66.70 | +0.11% | |
| 67.40 | 67.93 | 66.61 | 66.63 | -0.89% | |
| 66.97 | 67.70 | 66.50 | 67.23 | +0.34% | |
| 66.98 | 67.40 | 65.25 | 67.00 | +0.77% | |
| 66.82 | 68.23 | 66.46 | 66.49 | -0.57% | |
| 63.97 | 67.52 | 63.21 | 66.87 | +2.40% | |
| 66.76 | 69.15 | 65.29 | 65.30 | -2.13% | |
| 65.11 | 67.12 | 63.42 | 66.72 | +1.11% | |
| 59.05 | 66.78 | 58.70 | 65.99 | +12.34% | |
| 59.46 | 60.11 | 58.74 | 58.74 | -1.81% | |
| 60.18 | 60.84 | 59.40 | 59.82 | -0.30% | |
| 59.57 | 60.11 | 58.92 | 60.00 | +0.27% | |
| 60.35 | 60.47 | 59.46 | 59.84 | -0.88% | |
| 58.01 | 60.87 | 58.01 | 60.37 | +2.32% | |
| 58.63 | 59.22 | 58.28 | 59.00 | -0.42% | |
| 58.99 | 59.43 | 58.72 | 59.25 | 0.00% | |
| 58.83 | 59.37 | 58.40 | 59.25 | +1.11% | |
| 59.74 | 59.74 | 58.15 | 58.60 | -2.28% | |
| 60.42 | 60.42 | 59.59 | 59.97 | -0.42% | |
| 59.50 | 60.30 | 58.84 | 60.22 | +0.97% | |
| 59.58 | 59.88 | 58.68 | 59.64 | +0.15% | |
| 59.78 | 60.07 | 58.63 | 59.55 | -0.53% | |
| 60.18 | 60.75 | 59.35 | 59.87 | -0.08% | |
| 60.86 | 61.02 | 59.44 | 59.92 | -1.09% | |
| 60.63 | 61.02 | 60.06 | 60.58 | +0.55% | |
| 60.80 | 61.27 | 59.81 | 60.25 | -0.59% | |
| 59.78 | 61.16 | 59.78 | 60.61 | +1.25% | |
| 58.84 | 60.05 | 58.29 | 59.86 | +1.58% | |
| 58.25 | 59.12 | 58.00 | 58.93 | +0.29% | |
| 58.52 | 59.32 | 56.61 | 58.76 | +1.24% | |
| 58.84 | 59.65 | 57.70 | 58.04 | -1.28% | |
| 58.92 | 59.43 | 58.21 | 58.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CSR chart for longer ranges.