Central Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	54.75	55.95	54.75	55.13	55.13	0.88%	58,729
Nov 5, 2026	56.73	56.75	54.65	54.65	54.65	-3.62%	82,642
Nov 4, 2026	56.60	56.99	56.14	56.70	56.70	1.11%	28,029
Nov 3, 2026	56.11	56.51	55.59	56.08	56.08	-0.14%	34,309
Nov 2, 2026	55.89	56.98	55.73	56.16	56.16	0.99%	26,331
Oct 30, 2026	56.24	56.31	55.20	55.61	55.61	-1.51%	67,192
Oct 29, 2026	56.38	56.81	56.17	56.46	56.46	-0.12%	26,201
Oct 28, 2026	56.84	56.84	56.01	56.53	56.53	0.50%	15,660
Oct 27, 2026	55.91	56.25	55.56	56.25	56.25	0.79%	46,672
Oct 26, 2026	55.60	56.37	55.60	55.81	55.81	0.29%	20,474
Oct 23, 2026	55.85	56.78	55.55	55.65	55.65	-1.08%	21,833
Oct 22, 2026	56.10	56.80	55.80	56.26	56.26	-0.46%	19,107
Oct 21, 2026	56.25	57.20	56.03	56.52	56.52	0.44%	24,499
Oct 20, 2026	55.47	56.27	55.47	56.27	56.27	0.75%	33,300
Oct 19, 2026	55.64	55.90	55.47	55.85	55.85	0.81%	34,645
Oct 16, 2026	55.66	55.81	55.24	55.40	55.40	-0.22%	24,346
Oct 15, 2026	54.93	56.00	54.93	55.52	55.52	0.78%	19,783
Oct 14, 2026	55.85	55.94	55.09	55.09	55.09	-1.75%	27,605
Oct 13, 2026	56.20	56.71	55.98	56.07	56.07	-0.21%	14,047
Oct 12, 2026	55.84	56.20	55.84	56.19	56.19	0.57%	17,387
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