Central Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	48.06	48.06	47.81	47.85	47.85	-0.66%	26,486
Feb 19, 2025	47.80	48.29	47.80	48.17	48.17	0.40%	22,401
Feb 18, 2025	48.40	48.40	47.78	47.98	47.98	-0.04%	21,454
Feb 14, 2025	47.90	48.18	47.90	48.00	48.00	0.19%	13,730
Feb 13, 2025	47.43	47.95	47.43	47.91	47.91	0.65%	14,083
Feb 12, 2025	47.46	47.60	47.35	47.60	47.60	-0.31%	12,379
Feb 11, 2025	47.66	47.81	47.54	47.75	47.75	0.21%	38,290
Feb 10, 2025	47.90	47.90	47.55	47.65	47.65	0.16%	36,862
Feb 7, 2025	47.79	47.99	47.55	47.57	47.57	-0.68%	22,200
Feb 6, 2025	47.70	47.90	47.61	47.90	47.90	0.50%	10,986
Feb 5, 2025	47.46	47.70	47.07	47.66	47.66	-0.19%	13,119
Feb 4, 2025	47.68	47.79	47.39	47.75	47.75	0.17%	27,649
Feb 3, 2025	47.22	47.74	47.22	47.67	47.67	0.02%	10,747
Jan 31, 2025	47.55	47.98	47.48	47.66	47.66	-0.04%	9,973
Jan 30, 2025	47.26	47.85	47.26	47.68	47.68	0.65%	18,462
Jan 29, 2025	47.42	47.67	47.21	47.37	47.37	0.15%	22,595
Jan 28, 2025	47.18	47.57	47.08	47.30	47.30	0.49%	9,714
Jan 27, 2025	47.28	47.38	46.79	47.07	47.07	-0.61%	26,538
Jan 24, 2025	47.32	47.49	47.32	47.36	47.36	-0.17%	5,951
Jan 23, 2025	47.17	47.61	47.09	47.44	47.44	0.06%	9,999
Jan 22, 2025	47.18	47.48	47.16	47.41	47.41	0.74%	11,718
Jan 21, 2025	46.90	47.43	46.90	47.06	47.06	0.62%	11,765
Jan 17, 2025	46.52	46.93	46.41	46.77	46.77	0.60%	26,001
Jan 16, 2025	46.27	46.57	46.20	46.49	46.49	0.93%	24,230
Jan 15, 2025	45.78	46.16	45.58	46.06	46.06	1.68%	64,062
Jan 14, 2025	45.68	45.68	45.06	45.30	45.30	0.94%	38,592
Jan 13, 2025	44.75	45.12	44.53	44.88	44.88	0.18%	31,387
Jan 10, 2025	45.04	45.30	44.75	44.80	44.80	-1.60%	54,675
Jan 8, 2025	45.41	45.75	45.41	45.53	45.53	-0.15%	12,020
Jan 7, 2025	45.75	45.75	45.31	45.60	45.60	-0.22%	22,865
Jan 6, 2025	45.78	45.95	45.38	45.70	45.70	0.26%	23,240
Jan 3, 2025	45.10	45.60	45.10	45.58	45.58	0.50%	26,271
Jan 2, 2025	45.85	45.85	44.90	45.36	45.36	-0.73%	76,340
Dec 31, 2024	45.85	45.90	45.50	45.69	45.69	0.33%	17,562
Dec 30, 2024	45.36	45.74	45.19	45.54	45.54	-0.67%	52,474
Dec 27, 2024	45.76	46.05	45.39	45.85	45.85	-0.44%	17,892
Dec 26, 2024	45.99	46.15	45.75	46.05	46.05	0.13%	22,337
Dec 24, 2024	45.85	45.99	45.75	45.99	45.99	0.66%	9,968
Dec 23, 2024	45.32	45.85	45.21	45.69	45.69	0.35%	36,969
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