Central Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	45.74	47.08	45.74	46.45	46.45	2.38%	83,089
May 9, 2025	45.26	45.53	45.00	45.37	45.37	0.67%	11,052
May 8, 2025	44.77	45.68	44.77	45.07	45.07	0.69%	15,881
May 7, 2025	44.70	45.34	44.54	44.76	44.76	0.27%	20,447
May 6, 2025	44.64	44.86	44.40	44.64	44.64	-0.45%	18,699
May 5, 2025	45.24	45.24	44.01	44.84	44.84	-0.31%	41,858
May 2, 2025	44.81	45.48	44.60	44.98	44.98	0.85%	22,618
May 1, 2025	44.34	44.97	44.22	44.60	44.60	0.72%	73,388
Apr 30, 2025	44.16	44.28	43.19	44.28	44.28	-0.25%	43,126
Apr 29, 2025	43.60	44.42	43.41	44.39	44.39	1.60%	26,612
Apr 28, 2025	43.71	43.89	43.48	43.69	43.69	-0.05%	34,809
Apr 25, 2025	43.82	43.82	43.19	43.71	43.71	0.02%	23,493
Apr 24, 2025	43.27	43.84	42.96	43.70	43.70	1.04%	66,440
Apr 23, 2025	42.97	43.74	42.40	43.25	43.25	1.86%	22,877
Apr 22, 2025	41.77	42.97	41.77	42.46	42.46	2.02%	17,353
Apr 21, 2025	42.15	42.59	41.37	41.62	41.62	-2.00%	30,516
Apr 17, 2025	42.92	42.97	42.32	42.47	42.47	-0.54%	24,767
Apr 16, 2025	42.68	43.38	42.21	42.70	42.70	-0.72%	22,810
Apr 15, 2025	43.24	44.51	42.99	43.01	43.01	-0.88%	21,337
Apr 14, 2025	43.15	44.11	42.82	43.39	43.39	1.14%	31,202
Apr 11, 2025	42.30	43.41	41.12	42.90	42.90	0.70%	38,799
Apr 10, 2025	43.25	45.26	41.76	42.60	42.60	-1.50%	120,466
Apr 9, 2025	40.24	43.48	40.24	43.25	43.25	6.16%	80,257
Apr 8, 2025	42.00	42.82	40.40	40.74	40.74	-0.22%	55,928
Apr 7, 2025	40.26	41.99	40.26	40.83	40.83	-0.54%	49,991
Apr 4, 2025	43.19	43.29	41.05	41.05	41.05	-5.78%	91,515
Apr 3, 2025	44.46	44.49	43.57	43.57	43.57	-3.29%	56,554
Apr 2, 2025	44.60	45.30	44.60	45.05	45.05	-0.16%	19,697
Apr 1, 2025	44.86	45.67	44.65	45.12	45.12	0.36%	29,877
Mar 31, 2025	44.75	45.46	44.63	44.96	44.96	-0.09%	15,871
Mar 28, 2025	45.36	45.89	44.92	45.00	45.00	-0.97%	13,369
Mar 27, 2025	45.53	45.81	45.25	45.44	45.44	0.04%	10,835
Mar 26, 2025	46.24	46.24	45.42	45.42	45.42	-0.94%	13,205
Mar 25, 2025	45.86	46.21	45.74	45.85	45.85	0.46%	12,685
Mar 24, 2025	45.37	46.04	45.35	45.64	45.64	0.75%	92,017
Mar 21, 2025	45.09	45.44	44.95	45.30	45.30	-0.18%	12,164
Mar 20, 2025	45.22	45.50	45.17	45.38	45.38	-0.04%	6,693
Mar 19, 2025	44.95	45.55	44.95	45.40	45.40	0.89%	12,698
Mar 18, 2025	45.20	45.30	44.95	45.00	45.00	-0.73%	21,526
Mar 17, 2025	44.70	45.40	44.70	45.33	45.33	0.91%	14,778
Mar 14, 2025	44.45	45.00	44.45	44.92	44.92	1.15%	13,761
Mar 13, 2025	44.60	44.70	44.30	44.41	44.41	-0.45%	16,387
Mar 12, 2025	44.93	44.93	44.52	44.61	44.61	0.22%	33,897
Mar 11, 2025	44.75	45.32	44.50	44.51	44.51	-0.89%	20,859
Mar 10, 2025	45.15	46.00	44.52	44.91	44.91	-1.51%	62,833
Mar 7, 2025	46.00	46.10	45.13	45.60	45.60	-0.47%	56,798
Mar 6, 2025	46.08	46.80	45.45	45.82	45.82	-0.94%	53,365
Mar 5, 2025	46.24	46.28	45.75	46.25	46.25	1.06%	25,124
Mar 4, 2025	46.05	46.29	45.60	45.77	45.77	-1.16%	30,981
Mar 3, 2025	47.00	47.35	46.20	46.30	46.30	-1.30%	58,744