Central Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	27,014
Aug 4, 2026	54.50	55.31	53.98	55.25	55.25	1.41%	46,080
Aug 3, 2026	53.55	54.50	53.55	54.48	54.48	1.95%	10,502
Jul 31, 2026	52.77	53.44	52.50	53.44	53.44	1.98%	39,835
Jul 30, 2026	52.56	52.82	52.26	52.40	52.40	0.40%	11,427
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%	11,469
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%	27,165
Jul 22, 2026	53.00	53.19	52.50	52.89	52.89	-0.40%	31,205
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%	71,101
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