Central Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	55.27	55.28	54.74	54.91	54.91	-0.69%	17,209
Aug 25, 2026	54.96	55.50	54.50	55.29	55.29	0.91%	45,336
Aug 24, 2026	54.58	55.49	54.58	54.79	54.79	0.04%	30,427
Aug 21, 2026	54.54	55.04	54.46	54.77	54.77	1.03%	23,778
Aug 20, 2026	54.56	54.71	54.21	54.21	54.21	-0.90%	12,257
Aug 19, 2026	54.52	54.87	54.52	54.70	54.70	0.70%	5,226
Aug 18, 2026	54.77	55.07	54.27	54.32	54.32	-1.06%	36,422
Aug 17, 2026	55.24	55.41	54.77	54.90	54.90	-0.47%	43,641
Aug 14, 2026	55.19	55.40	55.02	55.16	55.16	0.25%	19,606
Aug 13, 2026	55.42	55.50	55.01	55.02	55.02	-0.38%	47,505
Aug 12, 2026	55.35	55.63	55.10	55.23	55.23	0.25%	20,353
Aug 11, 2026	55.18	55.99	54.77	55.09	55.09	-0.43%	73,622
Aug 10, 2026	55.56	55.82	55.33	55.33	55.33	-0.63%	49,440
Aug 7, 2026	55.12	55.68	55.12	55.68	55.68	0.61%	33,686
Aug 6, 2026	55.13	55.44	54.68	55.34	55.34	0.82%	15,388
Aug 5, 2026	54.92	55.40	54.71	54.89	54.89	-0.65%	27,016
Aug 4, 2026	54.50	55.31	53.98	55.25	55.25	1.41%	46,081
Aug 3, 2026	53.55	54.50	53.55	54.48	54.48	1.95%	10,505
Jul 31, 2026	52.77	53.44	52.50	53.44	53.44	1.98%	39,837
Jul 30, 2026	52.56	52.82	52.26	52.40	52.40	0.40%	11,428
Jul 29, 2026	52.45	52.88	52.19	52.19	52.19	-0.87%	29,661
Jul 28, 2026	52.33	52.83	52.30	52.65	52.65	0.67%	11,470
Jul 27, 2026	52.64	52.64	52.19	52.30	52.30	0.19%	27,554
Jul 24, 2026	52.35	52.50	52.16	52.20	52.20	-0.46%	39,626
Jul 23, 2026	52.49	52.50	52.16	52.44	52.44	-0.85%	27,166
Jul 22, 2026	53.00	53.19	52.50	52.89	52.89	-0.40%	31,206
Jul 21, 2026	52.75	53.23	52.50	53.10	53.10	0.66%	58,113
Jul 20, 2026	52.80	52.86	52.51	52.75	52.75	0.61%	26,983
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%	71,131
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%	40,500
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%	35,843
Jul 7, 2026	53.25	53.25	52.62	52.62	52.62	-1.16%	45,205
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%	39,397
Jun 30, 2026	52.12	52.72	51.88	52.45	52.45	0.61%	24,276
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%	64,341
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%	52,938
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