Central Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	52.75	53.10	52.33	52.43	52.43	-0.61%	20,131
Jul 16, 2026	52.90	53.25	52.57	52.75	52.75	-0.28%	71,101
Jul 15, 2026	53.02	53.14	52.80	52.90	52.90	-0.32%	27,258
Jul 14, 2026	53.05	53.16	52.82	53.07	53.07	0.17%	29,521
Jul 13, 2026	52.87	53.24	52.65	52.98	52.98	0.67%	35,948
Jul 10, 2026	52.70	53.13	52.43	52.63	52.63	0.17%	40,498
Jul 9, 2026	52.45	52.70	52.30	52.54	52.54	0.17%	22,251
Jul 8, 2026	52.82	52.89	52.29	52.45	52.45	-0.32%	35,835
Jul 7, 2026	53.25	53.25	52.62	52.62	52.62	-1.16%	45,203
Jul 6, 2026	52.70	53.24	52.48	53.24	53.24	1.02%	43,304
Jul 2, 2026	53.00	53.24	52.30	52.70	52.70	-0.45%	79,643
Jul 1, 2026	52.43	53.24	52.40	52.94	52.94	0.93%	39,396
Jun 30, 2026	52.12	52.72	51.88	52.45	52.45	0.61%	24,271
Jun 29, 2026	51.90	52.28	51.80	52.13	52.13	0.83%	50,427
Jun 26, 2026	51.99	51.99	51.25	51.70	51.70	-0.79%	64,161
Jun 25, 2026	52.34	52.66	51.74	52.11	52.11	0.54%	50,643
Jun 24, 2026	51.30	52.84	51.30	51.83	51.83	0.50%	33,743
Jun 23, 2026	51.70	52.35	50.51	51.57	51.57	-1.47%	52,936
Jun 22, 2026	52.54	52.66	51.50	52.34	52.34	-0.57%	86,643
Jun 18, 2026	52.33	52.83	52.30	52.64	52.64	0.84%	19,642
Jun 17, 2026	52.69	53.34	52.01	52.20	52.20	-1.30%	21,089
Jun 16, 2026	53.13	53.70	52.75	52.89	52.89	-0.41%	25,752
Jun 15, 2026	53.38	54.65	52.81	53.11	53.11	-0.13%	37,986
Jun 12, 2026	52.32	53.19	52.01	53.18	53.18	1.90%	17,412
Jun 11, 2026	52.11	52.98	52.00	52.50	52.19	1.47%	36,392
Jun 10, 2026	52.43	53.21	51.16	51.74	51.43	-1.84%	44,161
Jun 9, 2026	52.71	53.34	52.00	52.71	52.40	-0.28%	33,486
Jun 8, 2026	52.78	53.27	52.02	52.86	52.55	0.69%	27,874
Jun 5, 2026	52.72	53.20	52.50	52.50	52.19	-1.13%	43,173
Jun 4, 2026	52.68	53.50	52.68	53.10	52.79	0.76%	51,915
Jun 3, 2026	53.23	53.30	52.50	52.70	52.39	-0.99%	53,682
Jun 2, 2026	52.91	53.70	52.81	53.23	52.91	-0.14%	22,762
Jun 1, 2026	53.08	53.39	52.90	53.30	52.99	-0.06%	18,655
May 29, 2026	53.30	53.35	53.00	53.33	53.02	0.43%	23,805
May 28, 2026	53.00	53.40	52.83	53.10	52.79	-0.09%	27,784
May 27, 2026	53.51	53.88	52.98	53.15	52.84	-0.09%	28,655
May 26, 2026	53.15	53.80	52.98	53.20	52.89	0.09%	47,314
May 22, 2026	53.15	53.15	52.66	53.15	52.84	0.34%	31,317
May 21, 2026	52.82	53.15	52.66	52.97	52.66	0.57%	8,618
May 20, 2026	53.02	53.20	52.66	52.67	52.36	-0.02%	15,509
May 19, 2026	53.07	53.63	52.66	52.68	52.37	-0.81%	39,907
May 18, 2026	52.85	53.21	52.80	53.11	52.80	0.70%	30,936
May 15, 2026	52.84	53.74	52.68	52.74	52.43	-0.96%	50,001
May 14, 2026	53.27	53.72	52.80	53.25	52.94	0.08%	25,334
May 13, 2026	53.29	53.49	52.66	53.21	52.90	1.05%	34,705
May 12, 2026	53.12	53.35	52.25	52.66	52.34	-0.12%	18,232
May 11, 2026	53.29	53.39	52.63	52.72	52.41	-0.83%	40,484
May 8, 2026	53.57	53.57	53.06	53.16	52.85	-0.26%	38,287
May 7, 2026	54.00	54.28	53.20	53.30	52.99	-1.42%	65,538
May 6, 2026	53.77	54.10	53.60	54.07	53.75	0.91%	56,867