Central Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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