Central Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	45.30	46.31	45.13	45.53	45.53	0.29%	42,128
Dec 19, 2024	45.61	46.31	45.12	45.40	45.40	0.04%	47,957
Dec 18, 2024	46.20	46.45	45.38	45.38	45.38	-1.86%	33,399
Dec 17, 2024	46.81	47.00	46.16	46.24	46.24	-0.90%	31,737
Dec 16, 2024	46.75	47.05	46.63	46.66	46.66	0.15%	29,909
Dec 13, 2024	46.79	47.27	46.57	46.59	46.59	-0.24%	11,534
Dec 12, 2024	47.08	47.44	46.70	46.70	46.70	-0.87%	23,055
Dec 11, 2024	47.12	47.52	47.06	47.11	47.11	0.47%	36,598
Dec 10, 2024	46.90	47.32	46.89	46.89	46.89	-0.30%	19,070
Dec 9, 2024	47.31	47.44	47.00	47.03	47.03	-0.59%	67,538
Dec 6, 2024	47.47	47.48	47.17	47.31	47.31	0.14%	34,205
Dec 5, 2024	47.51	47.64	47.06	47.25	47.25	-0.66%	70,305
Dec 4, 2024	47.51	47.65	47.42	47.56	47.56	0.15%	20,071
Dec 3, 2024	47.45	47.50	47.35	47.49	47.49	0.21%	17,054
Dec 2, 2024	46.94	47.50	46.94	47.39	47.39	0.96%	47,749
Nov 29, 2024	47.18	47.18	46.82	46.94	46.94	0.26%	22,366
Nov 27, 2024	46.92	47.07	46.65	46.82	46.82	-0.17%	26,560
Nov 26, 2024	47.09	47.26	46.61	46.90	46.90	-0.28%	36,891
Nov 25, 2024	46.89	47.30	46.82	47.03	47.03	1.10%	39,249
Nov 22, 2024	46.45	47.03	46.45	46.52	46.52	-0.26%	28,058
Nov 21, 2024	46.15	46.70	46.15	46.64	46.64	0.89%	39,649
Nov 20, 2024	46.60	46.60	46.07	46.23	46.23	-0.22%	45,742
Nov 19, 2024	46.10	46.48	46.02	46.33	46.33	0.22%	26,459
Nov 18, 2024	46.40	47.25	46.04	46.23	46.23	-0.37%	86,319
Nov 15, 2024	47.02	47.16	46.24	46.40	46.40	-5.50%	43,987
Nov 14, 2024	49.32	49.38	48.58	49.10	47.02	-	52,048
Nov 13, 2024	49.03	49.44	48.91	49.10	47.02	0.21%	22,038
Nov 12, 2024	49.18	49.18	48.82	49.00	46.93	0.10%	16,594
Nov 11, 2024	49.49	49.51	48.90	48.95	46.88	-0.29%	27,204
Nov 8, 2024	48.82	49.10	48.82	49.09	47.01	0.55%	26,214
Nov 7, 2024	47.81	48.98	47.81	48.82	46.75	0.78%	17,727
Nov 6, 2024	47.84	48.46	47.83	48.44	46.39	2.78%	16,497
Nov 5, 2024	46.51	47.21	46.51	47.13	45.14	0.71%	21,090
Nov 4, 2024	46.65	47.18	46.47	46.80	44.82	-0.21%	32,331
Nov 1, 2024	46.70	47.00	46.52	46.90	44.92	0.75%	18,885
Oct 31, 2024	46.69	46.98	46.53	46.55	44.58	-1.38%	25,608
Oct 30, 2024	46.44	47.38	46.44	47.20	45.20	1.16%	29,228
Oct 29, 2024	46.88	46.90	46.51	46.66	44.69	-0.70%	26,726
Oct 28, 2024	46.70	47.18	46.61	46.99	45.00	0.74%	21,251
Oct 25, 2024	46.69	47.00	46.60	46.64	44.67	0.39%	11,007
Oct 24, 2024	46.57	46.79	46.45	46.46	44.49	-0.49%	13,524
Oct 23, 2024	46.44	46.69	46.20	46.69	44.71	0.54%	20,429
Oct 22, 2024	46.66	46.66	46.44	46.44	44.48	-0.46%	8,955
Oct 21, 2024	46.80	46.80	46.31	46.66	44.68	-0.52%	6,647
Oct 18, 2024	46.68	47.05	46.51	46.90	44.92	0.17%	25,524
Oct 17, 2024	47.01	47.04	46.75	46.82	44.84	-0.09%	14,541
Oct 16, 2024	46.70	46.86	46.58	46.86	44.88	0.58%	11,577
Oct 15, 2024	46.51	46.69	46.44	46.59	44.62	0.26%	17,509
Oct 14, 2024	46.59	46.60	46.42	46.47	44.50	0.06%	23,243
Oct 11, 2024	46.06	46.49	46.06	46.44	44.48	0.76%	10,075
Oct 10, 2024	46.02	46.11	45.87	46.09	44.14	0.17%	13,366
Oct 9, 2024	45.89	46.25	45.72	46.01	44.06	0.81%	22,848
Oct 8, 2024	45.50	45.78	45.46	45.64	43.71	0.57%	24,902
Oct 7, 2024	45.81	45.88	45.22	45.38	43.46	-0.93%	29,683
Oct 4, 2024	45.75	46.00	45.61	45.81	43.87	0.89%	56,093
Oct 3, 2024	45.42	45.69	45.28	45.40	43.48	-0.44%	40,135
Oct 2, 2024	45.53	45.89	45.53	45.60	43.67	-0.11%	35,653
Oct 1, 2024	45.59	45.94	45.54	45.65	43.72	-0.41%	58,519
Sep 30, 2024	45.93	45.96	45.62	45.84	43.90	0.09%	33,865
Sep 27, 2024	45.81	45.98	45.77	45.80	43.86	-	23,727
Sep 26, 2024	45.98	45.98	45.70	45.80	43.86	0.26%	53,884
Sep 25, 2024	45.99	45.99	45.68	45.68	43.75	-0.39%	16,166
Sep 24, 2024	46.00	46.00	45.81	45.86	43.92	-0.09%	14,824
Sep 23, 2024	45.91	46.12	45.78	45.90	43.96	0.59%	69,216
Sep 20, 2024	45.95	45.95	45.47	45.63	43.70	-0.54%	8,448
Sep 19, 2024	45.97	46.20	45.66	45.88	43.94	0.79%	30,873
Sep 18, 2024	45.65	45.85	45.50	45.52	43.59	-0.74%	25,899
Sep 17, 2024	45.78	46.05	45.68	45.86	43.92	0.39%	26,098
Sep 16, 2024	45.27	45.68	44.99	45.68	43.75	1.11%	26,012
Sep 13, 2024	44.70	45.38	44.70	45.18	43.27	0.85%	23,519
Sep 12, 2024	44.30	44.80	44.30	44.80	42.90	0.81%	16,962
Sep 11, 2024	44.10	44.47	43.64	44.44	42.56	0.45%	36,862
Sep 10, 2024	44.32	44.38	44.07	44.24	42.37	-	12,069
Sep 9, 2024	43.91	44.43	43.91	44.24	42.37	0.75%	20,300
Sep 6, 2024	44.45	44.45	43.83	43.91	42.05	-0.90%	26,644
Sep 5, 2024	44.35	44.81	44.11	44.31	42.44	-0.27%	25,232
Sep 4, 2024	44.54	44.89	44.28	44.43	42.55	-0.20%	36,382
Sep 3, 2024	44.79	44.90	44.45	44.52	42.64	-0.25%	46,342
Aug 30, 2024	44.40	44.63	44.30	44.63	42.74	0.52%	239,913
Aug 29, 2024	44.39	44.60	44.22	44.40	42.52	0.43%	31,445
Aug 28, 2024	44.07	44.45	44.07	44.21	42.34	-0.56%	16,149
Aug 27, 2024	44.49	44.56	44.45	44.46	42.58	-0.02%	7,347
Aug 26, 2024	44.49	44.56	44.32	44.47	42.58	0.25%	9,191
Aug 23, 2024	44.23	44.73	44.23	44.35	42.48	0.42%	10,162
Aug 22, 2024	44.47	44.47	44.17	44.17	42.30	-0.59%	6,128
Aug 21, 2024	44.33	44.50	44.18	44.43	42.55	-0.02%	8,640
Aug 20, 2024	44.50	44.60	44.29	44.44	42.56	-0.20%	6,357
Aug 19, 2024	43.96	44.53	43.96	44.53	42.65	1.30%	11,870
Aug 16, 2024	43.63	43.96	43.60	43.96	42.10	0.50%	19,526
Aug 15, 2024	43.41	43.92	43.41	43.74	41.89	1.16%	48,150
Aug 14, 2024	43.11	43.41	43.11	43.24	41.41	0.32%	25,440
Aug 13, 2024	42.76	43.19	42.73	43.10	41.28	0.87%	50,222
Aug 12, 2024	42.62	42.85	42.62	42.73	40.92	-0.05%	22,126
Aug 9, 2024	43.00	43.00	42.64	42.75	40.94	-0.72%	29,564
Aug 8, 2024	42.58	43.17	42.58	43.06	41.24	1.17%	15,328
Aug 7, 2024	42.67	43.09	42.56	42.56	40.76	0.36%	21,033
Aug 6, 2024	41.98	42.55	41.98	42.41	40.62	1.07%	39,089
Aug 5, 2024	42.38	42.52	41.87	41.96	40.19	-1.99%	65,073
Aug 2, 2024	43.10	43.15	42.45	42.81	41.00	-0.98%	271,286
Aug 1, 2024	43.67	43.69	43.12	43.24	41.41	-0.83%	12,139