Central Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	49.53	50.20	49.53	49.97	49.97	0.12%	22,272
Apr 1, 2026	50.12	50.40	49.90	49.91	49.91	0.50%	23,386
Mar 31, 2026	49.03	50.10	48.60	49.66	49.66	2.22%	59,215
Mar 30, 2026	48.89	49.13	48.42	48.58	48.58	-0.18%	26,794
Mar 27, 2026	49.02	49.40	48.50	48.67	48.67	-0.79%	65,248
Mar 26, 2026	50.01	50.49	49.06	49.06	49.06	-2.19%	67,965
Mar 25, 2026	50.34	50.84	49.58	50.16	50.16	-0.28%	48,816
Mar 24, 2026	49.97	50.40	49.67	50.30	50.30	0.40%	23,531
Mar 23, 2026	50.07	50.49	49.50	50.10	50.10	1.50%	52,059
Mar 20, 2026	49.71	50.99	49.36	49.36	49.36	-1.24%	54,817
Mar 19, 2026	50.00	50.89	49.66	49.98	49.98	-0.14%	48,700
Mar 18, 2026	50.48	50.93	50.05	50.05	50.05	-1.01%	29,609
Mar 17, 2026	50.63	50.99	50.50	50.56	50.56	0.02%	30,577
Mar 16, 2026	50.65	50.95	50.00	50.55	50.55	0.60%	19,689
Mar 13, 2026	50.86	50.88	50.12	50.25	50.25	-0.10%	27,613
Mar 12, 2026	50.90	51.35	50.16	50.30	50.30	-1.37%	49,733
Mar 11, 2026	51.24	51.65	50.71	51.00	51.00	-0.16%	29,342
Mar 10, 2026	50.79	52.13	50.69	51.08	51.08	0.64%	56,397
Mar 9, 2026	50.90	51.21	50.41	50.76	50.76	-0.81%	42,151
Mar 6, 2026	51.50	52.17	50.80	51.17	51.17	-0.64%	30,335
Mar 5, 2026	52.02	52.49	51.39	51.50	51.50	-1.42%	58,091
Mar 4, 2026	52.53	52.53	52.01	52.24	52.24	0.19%	50,688
Mar 3, 2026	52.20	52.40	51.72	52.14	52.14	-1.34%	47,250
Mar 2, 2026	52.08	52.85	52.07	52.85	52.85	0.44%	86,996
Feb 27, 2026	52.41	52.87	52.19	52.62	52.62	-0.06%	31,897
Feb 26, 2026	52.55	52.86	52.50	52.65	52.65	0.27%	20,695
Feb 25, 2026	52.40	52.67	52.17	52.51	52.51	0.44%	23,076
Feb 24, 2026	51.69	52.42	51.69	52.28	52.28	1.32%	54,220
Feb 23, 2026	52.23	52.50	51.38	51.60	51.60	-1.66%	49,024
Feb 20, 2026	51.93	52.48	51.38	52.47	52.47	0.94%	48,976
Feb 19, 2026	51.82	52.09	51.59	51.98	51.98	0.12%	12,329
Feb 18, 2026	51.59	52.29	51.55	51.92	51.92	1.13%	18,932
Feb 17, 2026	51.00	51.60	51.00	51.34	51.34	-0.33%	21,233
Feb 13, 2026	51.26	51.81	51.24	51.51	51.51	0.06%	32,624
Feb 12, 2026	51.89	52.05	51.38	51.48	51.48	-0.08%	52,155
Feb 11, 2026	51.87	52.36	51.50	51.52	51.52	-0.44%	47,671
Feb 10, 2026	52.18	52.58	51.75	51.75	51.75	-0.75%	69,714
Feb 9, 2026	51.93	52.62	51.87	52.14	52.14	0.02%	39,229
Feb 6, 2026	51.77	52.56	51.77	52.13	52.13	0.71%	35,011
Feb 5, 2026	51.84	52.53	51.35	51.76	51.76	-0.92%	63,352
Feb 4, 2026	52.34	52.71	51.77	52.24	52.24	-0.03%	127,569
Feb 3, 2026	52.20	52.53	51.76	52.26	52.26	0.09%	63,291
Feb 2, 2026	51.99	52.95	51.91	52.21	52.21	0.21%	58,526
Jan 30, 2026	52.24	52.44	51.90	52.10	52.10	-0.19%	40,280
Jan 29, 2026	52.38	52.64	51.92	52.20	52.20	-0.40%	45,209
Jan 28, 2026	52.25	52.46	52.10	52.41	52.41	0.89%	48,584
Jan 27, 2026	52.18	52.33	51.58	51.95	51.95	-0.29%	56,990
Jan 26, 2026	52.00	52.30	51.81	52.10	52.10	0.66%	38,462
Jan 23, 2026	52.33	52.35	51.76	51.76	51.76	-1.15%	58,860
Jan 22, 2026	52.09	52.42	51.97	52.36	52.36	0.75%	45,782