Centerspace (CSR)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

70.23

-0.70

(-0.99%)

Al cierre: 04:00PM EDT

70.23

-0.04

(-0.06%)

Fuera de horario:

04:02PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	70.42	70.89	69.79	70.23	70.23	48,700
09 may 2024	68.79	71.36	68.79	70.93	70.93	97,300
08 may 2024	69.93	69.93	68.43	68.76	68.76	84,700
07 may 2024	69.87	70.68	69.55	70.04	70.04	105,100
06 may 2024	68.92	70.16	68.66	69.35	69.35	56,800
03 may 2024	69.31	69.90	67.44	68.71	68.71	71,200
02 may 2024	69.08	69.97	67.78	68.96	68.96	100,400
01 may 2024	67.43	69.61	67.17	68.80	68.80	141,800
30 abr 2024	63.92	67.87	63.70	67.25	67.25	182,000
29 abr 2024	65.20	65.36	64.27	64.72	64.72	62,300
26 abr 2024	64.20	65.23	64.15	64.59	64.59	76,500
25 abr 2024	64.20	64.65	63.84	64.33	64.33	56,400
24 abr 2024	64.54	65.96	64.54	64.90	64.90	124,100
23 abr 2024	65.34	66.30	64.65	64.83	64.83	82,300
22 abr 2024	64.69	66.17	64.69	65.58	65.58	87,300
19 abr 2024	62.76	65.22	62.76	64.89	64.89	128,600
18 abr 2024	61.82	63.00	61.56	62.57	62.57	78,900
17 abr 2024	62.34	62.62	61.67	61.92	61.92	75,600
16 abr 2024	60.91	62.44	60.38	62.04	62.04	114,300
15 abr 2024	60.80	61.58	60.29	61.58	61.58	131,000
12 abr 2024	60.77	61.58	59.94	60.74	60.74	213,800
11 abr 2024	60.59	61.84	59.92	61.25	61.25	168,600
10 abr 2024	59.66	60.37	59.15	60.09	60.09	235,300
09 abr 2024	59.18	61.50	58.74	61.32	61.32	69,400
08 abr 2024	56.53	59.19	56.06	59.18	59.18	73,000
05 abr 2024	55.54	56.18	55.10	55.98	55.98	40,000
04 abr 2024	56.51	57.20	55.70	55.76	55.76	66,500
03 abr 2024	55.10	56.17	54.90	55.86	55.86	41,900
02 abr 2024	55.25	55.72	54.90	55.48	55.48	121,200
01 abr 2024	57.53	57.53	55.89	56.19	56.19	87,200
28 mar 2024	56.56	57.30	56.56	57.14	57.14	69,500
27 mar 2024	55.82	56.86	55.82	56.28	56.28	66,600
27 mar 2024	0.75 Dividendo
26 mar 2024	56.04	57.13	55.43	55.88	55.13	96,300
25 mar 2024	56.81	57.38	55.82	55.82	55.07	42,700
22 mar 2024	58.06	58.06	56.37	56.90	56.14	92,700
21 mar 2024	57.29	58.09	56.57	57.77	56.99	85,200
20 mar 2024	54.76	57.26	54.76	56.84	56.08	62,900
19 mar 2024	55.00	55.41	54.50	54.98	54.24	46,600
18 mar 2024	55.90	56.17	55.11	55.15	54.41	60,900
15 mar 2024	55.02	56.13	55.02	56.13	55.38	129,500
14 mar 2024	56.64	56.83	55.10	55.57	54.82	53,100
13 mar 2024	56.44	57.58	56.29	57.10	56.33	124,900
12 mar 2024	56.26	56.81	55.86	56.26	55.50	49,200
11 mar 2024	56.41	56.79	56.24	56.56	55.80	37,100
08 mar 2024	20.50	20.50	20.30	20.40	20.13	52,000
07 mar 2024	20.38	20.38	20.10	20.21	19.94	35,900
06 mar 2024	20.19	20.30	20.19	20.25	19.98	50,700
05 mar 2024	56.73	57.35	55.69	56.01	55.26	97,600
04 mar 2024	55.86	57.10	55.43	57.06	56.29	80,900
01 mar 2024	55.23	56.08	54.68	56.00	55.25	123,700
29 feb 2024	56.45	56.66	55.39	55.59	54.84	63,700
28 feb 2024	54.94	56.24	54.94	55.65	54.90	65,800
27 feb 2024	55.99	55.99	54.87	55.39	54.65	78,200
26 feb 2024	55.78	56.34	55.25	55.37	54.63	108,800
23 feb 2024	56.82	56.82	55.78	56.28	55.52	64,700
22 feb 2024	57.73	57.73	56.78	56.97	56.21	95,400
21 feb 2024	56.01	58.77	54.22	58.00	57.22	121,700
20 feb 2024	55.15	56.15	54.74	55.83	55.08	160,500
16 feb 2024	56.14	56.74	55.94	56.08	55.33	64,800
15 feb 2024	54.57	56.72	54.57	56.72	55.96	87,500
14 feb 2024	52.90	54.51	52.89	53.92	53.20	102,900
13 feb 2024	53.01	53.94	52.26	52.65	51.94	85,500
12 feb 2024	54.55	54.92	54.39	54.52	53.79	49,600
09 feb 2024	53.61	54.47	53.01	54.37	53.64	90,500
08 feb 2024	53.31	54.10	53.03	53.76	53.04	78,700
07 feb 2024	53.57	53.91	53.20	53.61	52.89	89,100
06 feb 2024	53.21	54.31	53.21	53.97	53.25	50,800
05 feb 2024	54.00	54.45	53.41	53.59	52.87	73,000
02 feb 2024	54.48	55.11	54.01	54.34	53.61	51,900
01 feb 2024	54.45	55.36	53.87	55.27	54.53	65,100
31 ene 2024	55.48	56.13	54.29	54.76	54.03	84,000
30 ene 2024	55.60	55.68	55.00	55.17	54.43	44,300
29 ene 2024	55.64	56.24	55.49	56.02	55.27	38,600
26 ene 2024	56.98	57.07	55.60	55.80	55.05	50,800
25 ene 2024	56.90	57.03	56.11	56.40	55.64	58,000
24 ene 2024	57.95	57.95	56.05	56.05	55.30	41,100
23 ene 2024	58.55	58.95	57.05	57.16	56.39	86,500
22 ene 2024	57.40	58.05	57.29	57.95	57.17	70,600
19 ene 2024	54.96	56.80	54.34	56.80	56.04	61,000
18 ene 2024	55.44	55.44	54.57	54.61	53.88	58,300
17 ene 2024	54.43	55.31	53.69	55.26	54.52	84,500
16 ene 2024	57.23	57.23	54.98	55.27	54.53	115,000
12 ene 2024	55.94	56.56	55.15	55.98	55.23	54,400
11 ene 2024	55.10	55.10	54.30	54.94	54.20	77,300
10 ene 2024	54.62	55.44	54.44	55.22	54.48	51,400
09 ene 2024	54.43	54.95	54.09	54.71	53.98	42,600
08 ene 2024	54.30	55.41	54.02	55.22	54.48	68,400
05 ene 2024	54.41	55.14	54.01	54.25	53.52	63,200
04 ene 2024	55.63	55.76	54.87	55.05	54.31	64,900
03 ene 2024	57.29	57.29	55.67	55.70	54.95	48,100
02 ene 2024	57.62	58.58	57.11	57.26	56.49	88,200
29 dic 2023	58.88	59.43	58.07	58.20	57.42	95,400
28 dic 2023	57.86	59.40	57.01	59.33	58.53	61,800
28 dic 2023	0.73 Dividendo
27 dic 2023	58.61	59.12	58.11	58.97	57.46	85,700
26 dic 2023	58.29	58.53	57.60	58.26	56.77	37,300
22 dic 2023	57.84	59.08	57.71	57.86	56.38	43,200
21 dic 2023	58.98	60.07	57.23	57.79	56.31	69,900
20 dic 2023	58.62	59.94	58.13	58.43	56.93	126,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

Centerspace (CSR)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)