Central Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	46.89	47.17	46.75	47.01	47.01	0.01%	11,776
Jun 20, 2025	46.89	47.17	46.89	47.00	47.00	-0.19%	6,362
Jun 18, 2025	46.77	47.17	46.77	47.09	47.09	0.30%	10,247
Jun 17, 2025	47.33	47.33	46.48	46.95	46.95	-0.93%	31,219
Jun 16, 2025	46.87	47.68	46.87	47.39	47.14	1.15%	14,447
Jun 13, 2025	47.31	47.45	46.60	46.85	46.60	-1.66%	29,063
Jun 12, 2025	47.34	47.67	47.20	47.64	47.39	1.06%	13,871
Jun 11, 2025	47.47	47.47	47.13	47.14	46.89	-0.68%	33,188
Jun 10, 2025	47.60	47.78	47.40	47.46	47.21	-0.20%	9,189
Jun 9, 2025	47.34	47.59	47.25	47.56	47.31	0.38%	8,896
Jun 6, 2025	47.23	47.49	47.12	47.38	47.13	0.53%	24,215
Jun 5, 2025	46.98	47.21	46.72	47.13	46.88	0.88%	19,597
Jun 4, 2025	46.85	46.85	46.69	46.72	46.47	0.06%	5,629
Jun 3, 2025	46.68	46.88	46.52	46.69	46.44	-0.02%	5,215
Jun 2, 2025	46.18	46.90	46.05	46.70	46.45	0.49%	16,638
May 30, 2025	46.36	46.63	45.89	46.47	46.22	0.26%	4,627
May 29, 2025	46.53	46.58	46.27	46.35	46.11	0.24%	10,036
May 28, 2025	46.56	46.91	46.09	46.24	46.00	-0.69%	23,321
May 27, 2025	46.45	46.71	45.77	46.56	46.31	1.33%	14,172
May 23, 2025	45.84	46.14	45.84	45.95	45.71	-0.35%	5,094
May 22, 2025	46.29	46.48	45.97	46.11	45.87	-0.82%	13,190
May 21, 2025	46.67	46.76	46.22	46.49	46.24	-0.41%	24,940
May 20, 2025	46.78	46.99	46.61	46.68	46.43	-0.15%	7,974
May 19, 2025	46.67	46.99	46.64	46.75	46.50	-0.47%	7,591
May 16, 2025	47.01	47.04	46.54	46.97	46.72	-0.06%	43,086
May 15, 2025	46.80	47.33	46.52	47.00	46.75	0.34%	45,279
May 14, 2025	47.50	47.50	46.78	46.84	46.59	-0.38%	21,780
May 13, 2025	46.89	47.48	46.27	47.02	46.77	1.23%	20,256
May 12, 2025	45.74	47.08	45.74	46.45	46.20	2.38%	83,089
May 9, 2025	45.26	45.53	45.00	45.37	45.13	0.67%	11,052
May 8, 2025	44.77	45.68	44.77	45.07	44.83	0.69%	15,881
May 7, 2025	44.70	45.34	44.54	44.76	44.52	0.27%	20,447
May 6, 2025	44.64	44.86	44.40	44.64	44.40	-0.45%	18,699
May 5, 2025	45.24	45.24	44.01	44.84	44.60	-0.31%	41,858
May 2, 2025	44.81	45.48	44.60	44.98	44.74	0.85%	22,618
May 1, 2025	44.34	44.97	44.22	44.60	44.36	0.72%	73,388
Apr 30, 2025	44.16	44.28	43.19	44.28	44.05	-0.25%	43,126
Apr 29, 2025	43.60	44.42	43.41	44.39	44.16	1.60%	26,612
Apr 28, 2025	43.71	43.89	43.48	43.69	43.46	-0.05%	34,809
Apr 25, 2025	43.82	43.82	43.19	43.71	43.48	0.02%	23,493
Apr 24, 2025	43.27	43.84	42.96	43.70	43.47	1.04%	66,440
Apr 23, 2025	42.97	43.74	42.40	43.25	43.02	1.86%	22,877
Apr 22, 2025	41.77	42.97	41.77	42.46	42.24	2.02%	17,353
Apr 21, 2025	42.15	42.59	41.37	41.62	41.40	-2.00%	30,516
Apr 17, 2025	42.92	42.97	42.32	42.47	42.25	-0.54%	24,767
Apr 16, 2025	42.68	43.38	42.21	42.70	42.47	-0.72%	22,810
Apr 15, 2025	43.24	44.51	42.99	43.01	42.78	-0.88%	21,337
Apr 14, 2025	43.15	44.11	42.82	43.39	43.16	1.14%	31,202
Apr 11, 2025	42.30	43.41	41.12	42.90	42.67	0.70%	38,799
Apr 10, 2025	43.25	45.26	41.76	42.60	42.37	-1.50%	120,466