Central Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	56.07	56.07	56.00	56.19	56.19	0.57%	17,388
Oct 9, 2026	55.72	56.15	55.72	55.87	55.87	0.74%	10,094
Oct 8, 2026	55.65	55.95	55.46	55.46	55.46	-0.47%	8,096
Oct 7, 2026	56.03	56.89	55.55	55.72	55.72	-1.22%	46,988
Oct 6, 2026	56.19	56.92	56.12	56.41	56.41	0.30%	15,463
Oct 5, 2026	56.00	56.50	55.80	56.24	56.24	0.09%	26,934
Oct 2, 2026	55.94	56.19	55.66	56.19	56.19	1.26%	12,964
Oct 1, 2026	55.51	55.68	55.11	55.49	55.49	-0.04%	21,481
Sep 30, 2026	55.30	55.70	55.21	55.51	55.51	0.38%	15,984
Sep 29, 2026	55.25	56.46	55.04	55.30	55.30	0.14%	19,292
Sep 28, 2026	56.29	56.80	55.01	55.22	55.22	-2.07%	32,743
Sep 25, 2026	55.76	56.56	55.60	56.39	56.39	0.97%	25,161
Sep 24, 2026	55.87	55.95	55.50	55.85	55.85	-1.05%	39,757
Sep 23, 2026	56.79	56.79	55.80	56.44	56.44	-0.97%	28,459
Sep 22, 2026	56.57	57.39	56.07	56.99	56.99	0.44%	27,663
Sep 21, 2026	55.85	56.75	55.85	56.74	56.74	2.18%	18,250
Sep 18, 2026	55.60	55.73	55.16	55.53	55.53	-0.32%	8,642
Sep 17, 2026	55.92	55.92	55.33	55.71	55.71	0.96%	30,530
Sep 16, 2026	55.78	56.18	55.12	55.18	55.18	-0.90%	23,456
Sep 15, 2026	55.19	56.19	55.19	55.68	55.68	-0.39%	29,903
Sep 14, 2026	55.85	56.23	55.16	55.90	55.90	-0.18%	41,531
Sep 11, 2026	55.77	56.00	55.27	56.00	56.00	0.90%	9,194
Sep 10, 2026	55.19	55.60	55.16	55.50	55.50	-0.18%	11,940
Sep 9, 2026	55.52	55.86	55.46	55.60	55.60	-0.38%	17,153
Sep 8, 2026	54.75	55.85	54.75	55.81	55.81	1.88%	53,958
Sep 4, 2026	54.36	54.78	54.36	54.78	54.78	0.24%	9,462
Sep 3, 2026	54.69	54.86	54.13	54.65	54.65	1.09%	23,477
Sep 2, 2026	54.40	54.84	54.03	54.06	54.06	-	31,519
Sep 1, 2026	54.87	54.87	54.01	54.06	54.06	-0.59%	31,654
Aug 31, 2026	54.68	55.11	54.38	54.38	54.38	-0.76%	26,157
Aug 28, 2026	54.80	55.00	54.61	54.80	54.80	0.38%	9,305
Aug 27, 2026	55.07	55.24	54.58	54.59	54.59	-0.58%	25,091
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