Central Reinsurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	46.35	47.05	45.80	47.00	47.00	1.40%	3,857,332
Sep 16, 2026	46.50	46.65	45.70	46.35	46.35	-0.32%	3,506,154
Sep 15, 2026	47.70	47.90	46.35	46.50	46.50	-2.11%	2,135,227
Sep 14, 2026	47.10	47.60	46.40	47.50	47.50	0.74%	4,268,713
Sep 11, 2026	44.95	47.45	44.90	47.15	47.15	3.29%	5,733,749
Sep 10, 2026	44.75	45.65	44.50	45.65	45.65	0.33%	1,782,898
Sep 9, 2026	45.55	45.65	44.50	45.50	45.50	-0.33%	2,336,532
Sep 8, 2026	44.50	45.70	44.50	45.65	45.65	1.56%	2,582,791
Sep 7, 2026	46.90	46.90	44.45	44.95	44.95	-3.64%	4,277,862
Sep 4, 2026	47.45	47.85	46.30	46.65	46.65	-1.37%	2,671,524
Sep 3, 2026	46.00	47.85	46.00	47.30	47.30	2.49%	3,799,416
Sep 2, 2026	45.35	46.30	45.05	46.15	46.15	0.65%	1,974,785
Sep 1, 2026	45.00	46.00	44.40	45.85	45.85	-0.76%	2,902,000
Aug 31, 2026	44.60	46.20	44.25	46.20	46.20	2.44%	4,610,548
Aug 28, 2026	45.85	45.85	44.65	45.10	45.10	-1.31%	2,014,805
Aug 27, 2026	46.10	46.45	45.20	45.70	45.70	-0.65%	2,768,817
Aug 26, 2026	43.80	46.45	43.75	46.00	46.00	5.14%	6,696,274
Aug 25, 2026	41.55	43.80	41.55	43.75	43.75	2.10%	3,972,329
Aug 24, 2026	46.90	47.30	42.55	42.85	42.85	-9.02%	10,448,817
Aug 21, 2026	48.50	48.50	44.25	47.10	47.10	6.56%	23,729,409
Aug 20, 2026	44.20	44.20	44.20	44.20	44.20	9.95%	4,827,910
Aug 19, 2026	39.10	40.35	39.00	40.20	40.20	2.29%	5,129,343
Aug 18, 2026	38.80	39.65	38.80	39.30	39.30	0.90%	2,602,753
Aug 17, 2026	38.35	39.65	38.25	38.95	38.95	0.52%	3,138,954
Aug 14, 2026	37.90	39.35	37.75	38.75	38.75	2.38%	3,352,290
Aug 13, 2026	36.80	38.05	36.80	37.85	37.85	3.13%	2,118,480
Aug 12, 2026	36.05	37.05	36.00	36.70	36.70	2.23%	1,550,823
Aug 11, 2026	35.70	36.10	35.60	35.90	35.90	-0.28%	875,237
Aug 10, 2026	35.65	36.05	35.05	36.00	36.00	1.55%	1,312,222
Aug 7, 2026	34.85	35.50	34.85	35.45	35.45	1.29%	1,108,882
Aug 6, 2026	34.80	35.05	34.80	35.00	35.00	-	768,419
Aug 5, 2026	35.00	35.25	34.80	35.00	35.00	0.86%	961,679
Aug 4, 2026	34.35	35.05	34.35	34.70	34.70	-0.29%	1,015,758
Aug 3, 2026	34.50	35.00	34.10	34.80	34.80	0.87%	1,333,534
Jul 31, 2026	34.45	35.15	34.30	34.50	34.50	1.47%	2,701,983
Jul 30, 2026	33.95	34.15	33.30	34.00	34.00	-0.15%	2,644,697
Jul 29, 2026	34.85	34.85	32.95	34.05	34.05	-1.02%	4,408,506
Jul 28, 2026	35.20	35.20	34.15	34.40	34.40	-2.69%	1,843,949
Jul 27, 2026	35.25	35.35	34.80	35.35	35.35	0.28%	1,076,776
Jul 24, 2026	35.50	35.75	34.85	35.25	35.25	-0.70%	1,493,294
Jul 23, 2026	35.70	36.05	35.45	35.50	35.50	-0.56%	1,654,251
Jul 22, 2026	36.15	36.45	35.45	35.70	35.70	-1.24%	2,318,169
Jul 21, 2026	35.95	36.60	35.70	36.15	36.15	0.56%	1,999,524
Jul 20, 2026	36.05	36.30	35.35	35.95	35.95	-0.14%	2,418,255
Jul 17, 2026	36.55	37.40	35.80	36.00	36.00	-2.44%	2,203,755
Jul 16, 2026	37.95	37.95	36.85	36.90	36.90	-4.16%	3,411,869
Jul 15, 2026	37.50	38.50	37.50	38.50	38.50	2.26%	1,535,174
Jul 14, 2026	38.05	38.25	37.15	37.65	37.65	-1.05%	1,795,750
Jul 13, 2026	37.85	38.30	37.65	38.05	38.05	0.53%	1,457,591
Jul 9, 2026	38.20	38.20	37.50	37.85	37.85	-1.30%	1,640,769