Central Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	52.38	52.38	52.38	52.38	-	-0.06%	4,886
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
Jan 21, 2026	51.11	52.11	51.11	51.97	51.97	1.78%	34,923
Jan 20, 2026	51.35	51.69	51.06	51.06	51.06	-1.81%	27,703
Jan 16, 2026	52.14	52.14	51.80	52.00	52.00	0.02%	50,580
Jan 15, 2026	52.00	52.25	51.77	51.99	51.99	0.08%	52,876
Jan 14, 2026	51.92	52.09	51.47	51.95	51.95	-0.13%	62,071
Jan 13, 2026	51.95	52.29	51.87	52.02	52.02	-0.15%	20,894
Jan 12, 2026	51.90	52.15	51.82	52.10	52.10	-0.38%	20,986
Jan 9, 2026	52.37	52.42	51.91	52.30	52.30	0.75%	47,788
Jan 8, 2026	51.90	52.40	51.82	51.91	51.91	-0.10%	22,392
Jan 7, 2026	52.13	52.39	51.43	51.96	51.96	0.06%	74,656
Jan 6, 2026	51.43	51.99	51.30	51.93	51.93	1.23%	45,030
Jan 5, 2026	50.91	51.55	50.80	51.30	51.30	1.12%	19,611
Jan 2, 2026	50.76	50.95	50.40	50.73	50.73	0.04%	90,720
Dec 31, 2025	50.87	51.15	50.68	50.71	50.71	-0.18%	25,694
Dec 30, 2025	50.91	51.20	50.80	50.80	50.80	0.08%	43,950
Dec 29, 2025	51.07	51.20	50.60	50.76	50.76	-0.61%	53,229
Dec 26, 2025	50.92	51.31	50.92	51.07	51.07	-0.25%	25,393
Dec 24, 2025	51.15	51.27	50.65	51.20	51.20	0.69%	11,835
Dec 23, 2025	50.87	51.39	50.62	50.85	50.85	-0.02%	67,178
Dec 22, 2025	50.49	51.09	50.40	50.86	50.86	0.63%	46,213
Dec 19, 2025	50.47	50.79	50.20	50.54	50.54	0.48%	53,779
Dec 18, 2025	50.30	50.91	50.17	50.30	50.30	0.66%	40,742
Dec 17, 2025	50.61	51.03	49.76	49.97	49.97	-1.04%	57,985
Dec 16, 2025	50.62	50.92	50.25	50.50	50.50	-0.23%	47,175
Dec 15, 2025	50.78	51.11	50.36	50.61	50.61	-	36,474
Dec 12, 2025	50.86	51.09	50.42	50.61	50.61	-0.41%	48,344
Dec 11, 2025	50.57	50.93	50.32	50.82	50.82	0.45%	42,470
Dec 10, 2025	50.22	50.95	50.00	50.59	50.59	0.90%	42,882
Dec 9, 2025	50.21	50.55	49.91	50.14	50.14	-0.29%	35,312
Dec 8, 2025	50.66	50.76	50.13	50.29	50.29	-0.72%	36,165
Dec 5, 2025	50.42	50.79	50.32	50.65	50.65	0.37%	25,688
Dec 4, 2025	50.31	50.47	50.01	50.46	50.46	0.35%	12,966
Dec 3, 2025	49.89	50.29	49.80	50.29	50.29	0.36%	12,083
Dec 2, 2025	49.99	50.11	49.66	50.11	50.11	0.51%	28,699
Dec 1, 2025	49.84	50.10	49.63	49.85	49.85	-0.39%	32,810
Nov 28, 2025	49.80	50.19	49.64	50.05	50.05	0.42%	17,621
Nov 26, 2025	49.35	50.13	49.00	49.84	49.84	0.69%	31,318
Nov 25, 2025	48.84	49.54	48.61	49.50	49.50	1.25%	82,657
Nov 24, 2025	48.67	49.44	48.16	48.89	48.89	0.85%	52,417
Nov 21, 2025	48.19	49.64	48.00	48.48	48.48	1.13%	96,593
Nov 20, 2025	48.58	49.17	47.92	47.94	47.94	-0.91%	100,461
Nov 19, 2025	48.00	49.11	48.00	48.38	48.38	0.29%	30,499
Nov 18, 2025	48.17	48.70	47.82	48.24	48.24	-0.08%	82,280
Nov 17, 2025	48.73	49.03	47.83	48.28	48.28	-1.21%	102,951