Central Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	53.27	53.72	52.80	53.25	53.25	0.08%	24,506
May 13, 2026	53.29	53.49	52.66	53.21	53.21	1.05%	34,705
May 12, 2026	53.12	53.35	52.25	52.66	52.66	-0.12%	18,232
May 11, 2026	53.29	53.39	52.63	52.72	52.72	-0.83%	40,484
May 8, 2026	53.57	53.57	53.06	53.16	53.16	-0.26%	38,287
May 7, 2026	54.00	54.28	53.20	53.30	53.30	-1.42%	65,538
May 6, 2026	53.77	54.10	53.60	54.07	54.07	0.91%	56,861
May 5, 2026	53.44	53.80	53.35	53.58	53.58	0.54%	27,726
May 4, 2026	53.42	53.86	52.92	53.29	53.29	-0.36%	28,414
May 1, 2026	53.15	53.90	53.09	53.48	53.48	0.43%	48,241
Apr 30, 2026	52.84	53.25	52.42	53.25	53.25	0.88%	32,655
Apr 29, 2026	52.70	52.85	52.41	52.79	52.79	0.35%	28,943
Apr 28, 2026	53.15	53.25	52.56	52.60	52.60	-1.11%	23,343
Apr 27, 2026	53.07	53.24	52.75	53.19	53.19	0.26%	33,860
Apr 24, 2026	53.10	53.22	52.86	53.05	53.05	0.17%	77,886
Apr 23, 2026	52.82	53.24	52.20	52.96	52.96	0.28%	53,592
Apr 22, 2026	52.79	53.88	52.61	52.81	52.81	0.34%	15,848
Apr 21, 2026	53.00	53.40	52.63	52.63	52.63	-0.23%	19,149
Apr 20, 2026	53.08	53.37	52.56	52.75	52.75	-0.73%	39,769
Apr 17, 2026	53.00	53.34	52.61	53.14	53.14	1.12%	39,716
Apr 16, 2026	53.00	53.00	52.40	52.55	52.55	-0.36%	17,519
Apr 15, 2026	52.59	52.83	51.87	52.74	52.74	0.84%	115,773
Apr 14, 2026	52.00	52.64	51.96	52.30	52.30	0.77%	41,404
Apr 13, 2026	51.55	51.90	50.54	51.90	51.90	0.66%	27,335
Apr 10, 2026	51.59	51.83	51.55	51.56	51.56	0.12%	21,092
Apr 9, 2026	50.76	51.93	50.76	51.50	51.50	0.86%	21,576
Apr 8, 2026	50.80	51.35	50.80	51.06	51.06	2.43%	19,352
Apr 7, 2026	50.00	50.24	49.62	49.85	49.85	-0.50%	24,842
Apr 6, 2026	50.00	50.80	49.84	50.10	50.10	0.26%	30,476
Apr 2, 2026	49.53	50.20	49.53	49.97	49.97	0.12%	22,272
Apr 1, 2026	50.12	50.40	49.90	49.91	49.91	0.50%	23,386
Mar 31, 2026	49.03	50.10	48.60	49.66	49.66	2.22%	59,215
Mar 30, 2026	48.89	49.13	48.42	48.58	48.58	-0.18%	26,794
Mar 27, 2026	49.02	49.40	48.50	48.67	48.67	-0.79%	65,248
Mar 26, 2026	50.01	50.49	49.06	49.06	49.06	-2.19%	67,965
Mar 25, 2026	50.34	50.84	49.58	50.16	50.16	-0.28%	48,816
Mar 24, 2026	49.97	50.40	49.67	50.30	50.30	0.40%	23,531
Mar 23, 2026	50.07	50.49	49.50	50.10	50.10	1.50%	52,059
Mar 20, 2026	49.71	50.99	49.36	49.36	49.36	-1.24%	54,817
Mar 19, 2026	50.00	50.89	49.66	49.98	49.98	-0.14%	48,700
Mar 18, 2026	50.48	50.93	50.05	50.05	50.05	-1.01%	29,609
Mar 17, 2026	50.63	50.99	50.50	50.56	50.56	0.02%	30,577
Mar 16, 2026	50.65	50.95	50.00	50.55	50.55	0.60%	19,689
Mar 13, 2026	50.86	50.88	50.12	50.25	50.25	-0.10%	27,613
Mar 12, 2026	50.90	51.35	50.16	50.30	50.30	-1.37%	49,733
Mar 11, 2026	51.24	51.65	50.71	51.00	51.00	-0.16%	29,342
Mar 10, 2026	50.79	52.13	50.69	51.08	51.08	0.64%	56,397
Mar 9, 2026	50.90	51.21	50.41	50.76	50.76	-0.81%	42,151
Mar 6, 2026	51.50	52.17	50.80	51.17	51.17	-0.64%	30,335
Mar 5, 2026	52.02	52.49	51.39	51.50	51.50	-1.42%	58,091