D/B/A Centerspace Common Stockのデータ

D/B/A Centerspace Common Stockの基本情報

名前 D/B/A Centerspace Common Stock
ティッカー CSR
United States
上場年 nan
セクター nan

D/B/A Centerspace Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 73.01 70.78 73.01 72.33 28500.0 72.33
2021-02-12 72.85 72.27 72.3 72.5 17100.0 72.5
2021-02-11 73.15 72.02 73.0 72.99 36300.0 72.99
2021-02-10 73.11 71.56 72.75 72.49 20200.0 72.49
2021-02-09 73.52 72.17 73.16 72.44 29300.0 72.44
2021-02-08 73.27 71.8 72.07 72.94 25200.0 72.94
2021-02-05 72.6 71.05 71.98 72.14 35300.0 72.14
2021-02-04 72.49 70.32 70.9 72.24 40200.0 72.24
2021-02-03 71.21 69.37 70.78 71.21 36300.0 71.21
2021-02-02 72.63 71.28 72.1 71.33 51900.0 71.33
2021-02-01 71.73 68.72 69.66 71.53 48800.0 71.53
2021-01-29 70.82 69.15 70.0 69.94 83700.0 69.94
2021-01-28 71.1 69.78 70.02 70.04 87100.0 70.04
2021-01-27 72.08 69.3 70.63 70.42 112000.0 70.42
2021-01-26 73.49 72.05 72.51 72.46 26200.0 72.46
2021-01-25 73.59 71.26 72.63 72.33 28500.0 72.33
2021-01-22 73.07 70.71 71.99 73.06 33700.0 73.06
2021-01-21 72.72 70.62 71.61 72.0 48800.0 72.0
2021-01-20 73.35 71.97 71.97 72.9 42500.0 72.9
2021-01-19 73.12 71.72 73.03 72.48 38200.0 72.48
2021-01-15 73.25 71.64 72.05 73.17 71900.0 73.17
2021-01-14 73.61 71.58 72.54 72.57 44000.0 72.57
2021-01-13 72.48 70.88 72.05 71.96 31700.0 71.96
2021-01-12 72.49 70.92 71.15 72.05 31700.0 72.05
2021-01-11 72.59 70.0 72.23 70.88 41000.0 70.88
2021-01-08 72.2 70.79 71.59 71.75 32800.0 71.75
2021-01-07 71.89 69.87 71.77 71.42 47100.0 71.42
2021-01-06 73.12 70.87 71.4 72.19 94100.0 72.19
2021-01-05 72.2 69.4 69.4 71.15 71400.0 71.15
2021-01-04 71.38 68.98 71.38 69.92 61200.0 69.92
2020-12-31 70.99 69.6 70.21 70.64 53000.0 70.64
2020-12-30 71.5 69.71 71.5 70.66 48800.0 69.96
2020-12-29 72.26 70.17 72.26 70.8 36500.0 70.1
2020-12-28 73.01 70.95 70.95 72.21 51500.0 71.49
2020-12-24 71.61 69.68 69.75 71.61 24300.0 70.9
2020-12-23 70.55 69.65 70.3 69.75 63800.0 69.06
2020-12-22 71.36 67.71 70.5 70.15 61300.0 69.46
2020-12-21 73.01 68.0 68.0 71.0 70200.0 70.3
2020-12-18 228.0 221.0 228.0 221.0 58442.0 218.81
2020-12-17 229.0 219.0 219.0 228.0 14261.0 225.74
2020-12-16 222.85 217.15 217.15 222.85 156.0 220.64
2020-12-15 223.9 215.0 217.0 223.9 37831.0 221.68
2020-12-14 216.95 213.0 215.0 216.95 7780.0 214.8
2020-12-11 217.9 212.0 212.0 217.0 26246.0 214.85
2020-12-10 212.0 211.0 211.0 211.1 14375.0 209.01
2020-12-09 210.65 210.1 210.1 210.65 2710.0 208.56
2020-12-08 211.0 210.0 210.0 210.1 5111.0 208.02
2020-12-07 211.0 210.0 211.0 210.0 57.0 207.92
2020-12-04 212.0 210.0 211.0 210.0 5533.0 207.92
2020-12-03 211.0 208.0 208.0 211.0 533.0 208.91
2020-12-02 210.0 208.2 208.2 208.5 6783.0 206.43
2020-12-01 210.0 210.0 210.0 210.0 600.0 207.92
2020-11-30 212.0 210.0 211.0 212.0 11210.0 209.9
2020-11-27 212.0 210.0 212.0 210.0 40228.0 207.92
2020-11-25 212.55 210.0 211.0 212.55 2875.0 210.44
2020-11-24 211.7 208.0 210.0 211.7 29862.0 209.6
2020-11-23 210.95 208.1 210.95 208.1 83.0 206.04
2020-11-20 210.0 207.9 207.9 210.0 82311.0 207.92
2020-11-19 207.45 206.5 206.95 207.1 15313.0 205.05
2020-11-17 206.45 205.0 205.0 206.45 412.0 204.4
2020-11-16 205.0 204.95 204.95 205.0 140.0 202.97
2020-11-13 204.95 204.05 204.05 204.95 10715.0 202.92
2020-11-12 204.9 204.5 204.9 204.5 1533.0 202.47
2020-11-11 205.0 204.0 204.95 204.5 408.0 202.47
2020-11-10 204.95 203.0 204.0 204.0 24757.0 201.98
2020-11-09 203.5 201.5 201.5 203.5 18706.0 201.48
2020-11-05 202.8 202.0 202.45 202.0 302.0 200.0
2020-11-04 202.05 201.1 202.0 201.1 6553.0 199.11
2020-11-03 202.9 200.35 200.5 202.9 31949.0 200.89
2020-11-02 201.85 200.15 200.15 200.5 901.0 198.51
2020-10-28 202.8 202.8 202.8 202.8 1.0 200.79
2020-10-27 203.0 200.2 200.5 201.25 198394.0 199.26
2020-10-26 203.0 202.75 202.75 203.0 116.0 200.99
2020-10-23 202.5 201.25 201.25 202.0 32021.0 200.0
2020-10-22 201.0 197.4 200.0 200.5 13669.0 198.51
2020-10-21 200.0 198.0 200.0 200.0 2133.0 198.02
2020-10-20 200.0 198.2 199.5 200.0 88516.0 198.02
2020-10-19 200.35 196.5 199.95 196.5 233.0 194.55
2020-10-16 201.3 198.2 200.0 198.5 7269.0 196.53
2020-10-15 201.85 199.15 199.45 199.35 109675.0 197.38
2020-10-14 199.7 197.0 197.0 199.3 20522.0 197.33
2020-10-13 198.8 198.8 198.8 198.8 12664.0 196.83
2020-10-12 200.0 193.6 193.6 199.7 75477.0 197.72
2020-10-09 198.0 196.5 198.0 198.0 204.0 196.04
2020-10-08 196.0 196.0 196.0 196.0 232.0 194.06
2020-10-07 200.0 196.0 200.0 198.0 27126.0 196.04
2020-10-06 200.0 197.0 197.0 200.0 14143.0 198.02
2020-10-05 197.7 194.5 197.0 195.1 72592.0 193.17
2020-10-02 196.0 193.55 193.55 196.0 1497.0 194.06
2020-10-01 193.35 193.2 193.2 193.35 3170.0 191.43
2020-09-30 193.35 193.35 193.35 193.35 0.0 191.43
2020-09-29 193.35 190.1 191.0 193.35 8249.0 191.43
2020-09-28 191.0 190.0 191.0 190.0 298.0 188.12
2020-09-25 193.0 191.0 191.0 193.0 20302.0 191.09
2020-09-24 193.5 192.9 192.95 193.0 17253.0 191.09
2020-09-23 193.25 192.9 193.0 193.0 122175.0 191.09
2020-09-22 192.9 191.5 191.5 192.9 91.0 190.99
2020-09-21 193.25 193.15 193.25 193.15 22.0 191.24
2020-09-18 191.1 191.1 191.1 191.1 399.0 189.21
2020-09-17 193.0 191.0 193.0 191.0 5667.0 189.11
2020-09-16 194.0 194.0 194.0 194.0 9.0 192.08
2020-09-15 196.0 192.0 196.0 192.0 430.0 190.1
2020-09-14 195.45 192.0 195.45 192.0 5290.0 190.1
2020-09-11 196.0 193.0 194.5 195.45 17106.0 193.51
2020-09-10 195.45 195.0 195.45 195.0 6556.0 193.07
2020-09-09 195.0 194.0 195.0 194.0 565.0 192.08
2020-09-08 195.5 195.4 195.5 195.5 22637.0 193.56
2020-09-04 198.0 195.5 198.0 195.5 3352.0 193.56
2020-09-03 198.05 197.0 198.05 197.0 3020.0 195.05
2020-09-02 198.5 197.9 197.9 198.5 3407.0 196.53
2020-09-01 198.0 197.0 197.0 197.0 20004.0 195.05
2020-08-31 198.0 195.8 195.8 198.0 2789.0 196.04
2020-08-28 196.0 195.05 196.0 195.05 1088.0 193.12
2020-08-27 196.0 195.05 196.0 195.05 3819.0 193.12
2020-08-26 196.0 196.0 196.0 196.0 10.0 194.06
2020-08-25 197.0 194.5 196.95 197.0 393.0 195.05
2020-08-24 197.5 196.45 197.5 197.45 1035.0 195.49
2020-08-21 200.5 200.5 200.5 200.5 0.0 198.51
2020-08-20 200.5 200.5 200.5 200.5 0.0 198.51
2020-08-19 202.0 200.0 202.0 200.5 7060.0 198.51
2020-08-18 201.9 196.5 201.9 200.15 449888.0 198.17
2020-08-17 71.69 70.54 71.05 71.65 63500.0 70.94
2020-08-14 71.61 71.0 71.0 71.23 41900.0 70.52
2020-08-13 72.15 71.0 71.0 71.08 40700.0 70.38
2020-08-12 71.92 71.0 71.92 71.45 43900.0 70.74
2020-08-11 73.3 71.0 73.3 71.03 50700.0 70.33
2020-08-10 73.44 72.31 73.29 72.46 56600.0 71.74
2020-08-07 73.07 71.0 71.7 72.8 54500.0 72.08
2020-08-06 73.56 71.18 73.5 72.16 45600.0 71.45
2020-08-05 73.94 71.13 72.0 73.53 103500.0 72.8
2020-08-04 71.71 69.38 71.01 71.56 83700.0 70.85
2020-08-03 72.33 70.35 72.33 71.21 64100.0 70.5
2020-07-31 72.85 70.55 71.87 72.3 171500.0 71.58
2020-07-30 72.87 71.69 72.14 72.25 38500.0 71.53
2020-07-29 73.47 71.97 72.18 73.25 52800.0 72.52
2020-07-28 72.55 69.81 69.81 71.89 61500.0 71.18
2020-07-27 70.02 68.61 69.75 69.83 51200.0 69.14
2020-07-24 71.52 69.98 71.52 69.98 47200.0 69.29
2020-07-23 72.88 70.13 72.04 71.44 55900.0 70.73
2020-07-22 72.5 71.45 71.57 72.44 56000.0 71.72
2020-07-21 72.8 71.42 72.4 72.0 103900.0 71.29
2020-07-20 71.94 70.37 71.29 71.56 43900.0 70.85
2020-07-17 72.45 70.96 72.39 71.75 54600.0 71.04
2020-07-16 73.05 71.19 72.32 72.27 64100.0 71.55
2020-07-15 75.01 71.96 75.01 72.73 73600.0 72.01
2020-07-14 73.79 71.84 71.84 73.5 50700.0 72.77
2020-07-13 73.12 71.44 72.66 71.71 68100.0 71.0
2020-07-10 72.36 70.59 70.59 72.0 82800.0 71.29
2020-07-09 70.34 68.43 70.24 69.73 67600.0 69.04
2020-07-08 71.64 69.48 70.72 70.47 52000.0 69.77
2020-07-07 71.13 69.84 70.67 70.78 71000.0 70.08
2020-07-06 74.37 71.45 74.37 71.51 62500.0 70.8
2020-07-02 73.75 71.69 73.52 72.5 44000.0 71.78
2020-07-01 72.66 70.77 70.77 72.05 93400.0 71.34
2020-06-30 70.95 67.99 67.99 70.49 79400.0 69.79
2020-06-29 68.98 65.15 65.81 68.5 76300.0 67.82
2020-06-26 68.72 65.91 68.08 66.08 152300.0 64.73
2020-06-25 68.88 67.07 67.26 68.85 70600.0 67.45
2020-06-24 69.69 66.32 69.03 67.69 78700.0 66.31
2020-06-23 72.3 69.6 72.0 69.99 65200.0 68.56
2020-06-22 202.0 198.1 202.0 200.0 643447.0 195.92
2020-06-19 203.8 198.8 203.8 202.0 15794.0 197.88
2020-06-18 207.5 196.1 207.5 198.8 244917.0 194.75
2020-06-17 199.65 199.65 199.65 199.65 142560.0 195.58
2020-06-16 192.0 189.0 189.1 192.0 3089.0 188.08
2020-06-15 190.0 188.0 190.0 188.0 4464.0 184.17
2020-06-12 190.2 187.5 190.2 187.5 18805.0 183.68
2020-06-11 194.0 190.05 194.0 190.25 3105.0 186.37
2020-06-10 194.95 194.0 194.95 194.0 42017.0 190.04
2020-06-09 196.0 192.5 192.5 193.95 680.0 189.99
2020-06-08 194.95 192.0 192.0 193.0 35955.0 189.06
2020-06-05 194.95 191.1 194.95 191.1 25587.0 187.2
2020-06-04 195.0 194.0 194.85 194.9 21501.0 190.93
2020-06-03 193.0 188.2 188.2 191.5 56653.0 187.59
2020-06-02 191.0 188.0 191.0 188.5 41509.0 184.66
2020-06-01 191.45 188.0 191.45 188.0 96.0 184.17
2020-05-29 192.0 186.0 190.0 186.0 34039.0 182.21
2020-05-28 194.0 187.0 194.0 187.0 1799.0 183.19
2020-05-27 195.0 192.35 195.0 192.35 44780.0 188.43
2020-05-26 192.35 185.0 185.0 192.35 25368.0 188.43
2020-05-22 185.0 181.6 181.6 185.0 6103.0 181.23
2020-05-21 182.0 182.0 182.0 182.0 250.0 178.29
2020-05-20 182.95 180.5 181.7 181.0 2275.0 177.31
2020-05-19 183.0 181.0 183.0 182.0 7638.0 178.29
2020-05-18 182.9 180.0 180.0 181.0 1853.0 177.31
2020-05-15 180.1 179.0 180.0 180.0 39944.0 176.33
2020-05-14 180.0 178.9 178.9 179.0 56458.0 175.35
2020-05-13 180.0 173.65 180.0 178.9 4741.0 175.25
2020-05-12 185.0 180.0 184.85 180.0 3261.0 176.33
2020-05-11 185.95 181.5 181.5 185.95 1163.0 182.16
2020-05-08 187.0 181.0 186.0 181.0 19874.0 177.31
2020-05-07 186.7 185.5 186.5 185.5 4364.0 181.72
2020-05-06 187.0 182.0 182.0 183.1 65748.0 179.37
2020-05-05 184.95 182.0 184.95 182.0 33338.0 178.29
2020-05-04 184.0 180.0 180.0 181.05 2171.0 177.36
2020-04-30 180.75 178.0 180.0 180.0 82923.0 176.33
2020-04-29 180.0 178.0 179.0 178.0 5314.0 174.37
2020-04-28 177.85 172.0 172.0 177.85 9869.0 174.22
2020-04-27 175.0 171.05 175.0 171.05 3884.0 167.56
2020-04-24 173.0 171.0 173.0 171.0 7402.0 167.51
2020-04-23 172.9 172.0 172.9 172.0 3078.0 168.49
2020-04-22 172.9 172.0 172.9 172.0 220.0 168.49
2020-04-21 174.8 171.05 174.8 171.05 12299.0 167.56
2020-04-20 173.75 171.0 173.75 171.1 3190.0 167.61
2020-04-17 173.0 171.0 172.5 171.0 44001.0 167.51
2020-04-16 172.0 171.0 172.0 171.05 8716.0 167.56
2020-04-15 175.0 170.2 175.0 170.5 11016.0 167.02
2020-04-14 175.0 173.0 175.0 175.0 70655.0 171.43
2020-04-13 170.0 170.0 170.0 170.0 0.0 166.53
2020-04-09 174.6 173.0 174.6 173.0 26461.0 169.47
2020-04-08 175.15 174.0 175.15 174.9 40553.0 171.33
2020-04-07 176.0 172.0 175.0 172.0 128214.0 168.49
2020-04-06 175.05 173.0 175.0 175.05 11737.0 171.48
2020-04-03 175.5 175.0 175.0 175.0 22830.0 171.43
2020-04-02 177.0 175.0 175.0 177.0 36663.0 173.39
2020-04-01 176.0 175.0 175.0 175.0 54481.0 171.43
2020-03-31 176.0 175.0 176.0 175.0 34296.0 171.43
2020-03-30 177.5 172.1 172.1 176.0 35618.0 172.41
2020-03-27 178.0 174.0 174.1 178.0 930824.0 174.37
2020-03-26 180.0 174.0 180.0 174.0 1356.0 170.45
2020-03-25 184.3 172.0 184.3 173.15 133921.0 169.62
2020-03-24 177.3 177.3 177.3 177.3 23166.0 173.68
2020-03-23 170.5 170.5 170.5 170.5 10.0 167.02
2020-03-20 163.95 163.95 163.95 163.95 17194.0 160.61
2020-03-19 157.65 156.9 157.0 157.65 22130.0 154.43
2020-03-18 156.0 149.6 156.0 151.6 99711.0 148.51
2020-03-17 167.0 155.8 163.0 155.8 493143.0 152.62
2020-03-16 180.0 162.05 180.0 162.05 198457.0 158.75
2020-03-13 182.5 175.0 182.0 180.0 160415.0 176.33
2020-03-12 195.0 181.0 195.0 182.0 174383.0 178.29
2020-03-11 208.95 200.0 208.0 201.0 123568.0 196.9
2020-03-10 205.0 188.05 188.05 201.0 175162.0 196.9
2020-03-09 192.0 182.0 192.0 188.05 222843.0 184.21
2020-03-06 206.5 195.0 206.5 195.0 82332.0 191.02
2020-03-05 207.0 202.0 207.0 205.5 148450.0 201.31
2020-03-04 211.65 208.0 211.6 208.0 59098.0 203.76
2020-03-03 216.95 211.15 215.2 211.65 31221.0 207.33
2020-03-02 216.0 216.0 216.0 216.0 6116.0 211.59
2020-02-28 223.0 220.0 223.0 220.0 128271.0 215.51
2020-02-27 222.0 219.5 220.0 222.0 13863.0 217.47
2020-02-26 224.0 222.0 222.0 222.05 5142.0 217.52
2020-02-25 225.5 221.05 223.3 224.0 30934.0 219.43
2020-02-24 224.0 220.4 220.4 224.0 950.0 219.43
2020-02-21 225.0 220.0 220.0 225.0 725958.0 220.41
2020-02-20 219.05 218.1 218.5 219.05 2732.0 214.58
2020-02-19 219.0 219.0 219.0 219.0 52.0 214.53
2020-02-18 220.0 218.1 220.0 218.1 1000.0 213.65