Central Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	45.36	45.89	44.92	45.00	45.00	-0.97%	13,369
Mar 27, 2025	45.53	45.81	45.25	45.44	45.44	0.04%	10,835
Mar 26, 2025	46.24	46.24	45.42	45.42	45.42	-0.94%	13,205
Mar 25, 2025	45.86	46.21	45.74	45.85	45.85	0.46%	12,685
Mar 24, 2025	45.37	46.04	45.35	45.64	45.64	0.75%	92,017
Mar 21, 2025	45.09	45.44	44.95	45.30	45.30	-0.18%	12,164
Mar 20, 2025	45.22	45.50	45.17	45.38	45.38	-0.04%	6,693
Mar 19, 2025	44.95	45.55	44.95	45.40	45.40	0.89%	12,698
Mar 18, 2025	45.20	45.30	44.95	45.00	45.00	-0.73%	21,526
Mar 17, 2025	44.70	45.40	44.70	45.33	45.33	0.91%	14,778
Mar 14, 2025	44.45	45.00	44.45	44.92	44.92	1.15%	13,761
Mar 13, 2025	44.60	44.70	44.30	44.41	44.41	-0.45%	16,387
Mar 12, 2025	44.93	44.93	44.52	44.61	44.61	0.22%	33,897
Mar 11, 2025	44.75	45.32	44.50	44.51	44.51	-0.89%	20,859
Mar 10, 2025	45.15	46.00	44.52	44.91	44.91	-1.51%	62,833
Mar 7, 2025	46.00	46.10	45.13	45.60	45.60	-0.47%	56,798
Mar 6, 2025	46.08	46.80	45.45	45.82	45.82	-0.94%	53,365
Mar 5, 2025	46.24	46.28	45.75	46.25	46.25	1.06%	25,124
Mar 4, 2025	46.05	46.29	45.60	45.77	45.77	-1.16%	30,981
Mar 3, 2025	47.00	47.35	46.20	46.30	46.30	-1.30%	58,744
Feb 28, 2025	46.58	46.91	46.30	46.91	46.91	0.68%	32,273
Feb 27, 2025	46.74	47.33	46.39	46.60	46.60	-0.32%	26,476
Feb 26, 2025	46.77	47.13	46.62	46.75	46.75	0.03%	22,132
Feb 25, 2025	47.58	47.58	46.25	46.73	46.73	-0.95%	56,054
Feb 24, 2025	47.26	48.48	47.18	47.18	47.18	-0.15%	27,606
Feb 21, 2025	47.92	47.93	47.25	47.25	47.25	-1.25%	12,947
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