5 DAY PERFORMANCE
+0.74%
1 MONTH PERFORMANCE
+3.07%
3 MONTH PERFORMANCE
+10.45%
6 MONTH PERFORMANCE
+5.58%
YEAR-TO-DATE PERFORMANCE
+5.33%
1 YEAR PERFORMANCE
+9.00%
Central Securities Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/02/2025 | $48.01 | $48.20 (0.4%) | $48.33 | $47.96 | 4.90 K | $1.39 B |
07/01/2025 | $47.99 | $47.91 (-0.17%) | $48.41 | $47.70 | 20.23 K | $1.39 B |
06/30/2025 | $47.77 | $47.86 (0.19%) | $48.28 | $47.77 | 16.10 K | $1.38 B |
06/27/2025 | $47.80 | $47.77 (-0.06%) | $48.10 | $47.51 | 30.60 K | $1.38 B |
06/26/2025 | $47.15 | $47.47 (0.68%) | $47.72 | $47.13 | 49.40 K | $1.37 B |
06/25/2025 | $47.52 | $47.13 (-0.82%) | $47.66 | $47.10 | 69.73 K | $1.36 B |
06/24/2025 | $47.10 | $47.59 (1.04%) | $47.78 | $46.82 | 15.91 K | $1.38 B |
06/23/2025 | $46.89 | $47.01 (0.26%) | $47.17 | $46.75 | 11.80 K | $1.36 B |
06/20/2025 | $46.89 | $47.00 (0.23%) | $47.17 | $46.89 | 6.40 K | $1.36 B |
06/18/2025 | $46.77 | $47.09 (0.68%) | $47.17 | $46.77 | 10.25 K | $1.36 B |
06/17/2025 | $47.33 | $46.95 (-0.8%) | $47.33 | $46.47 | 31.22 K | $1.36 B |
06/16/2025 | $46.87 | $47.39 (1.11%) | $47.68 | $46.87 | 14.45 K | $1.37 B |
06/13/2025 | $47.31 | $46.85 (-0.97%) | $47.45 | $46.60 | 29.10 K | $1.36 B |
06/12/2025 | $47.34 | $47.64 (0.63%) | $47.67 | $47.20 | 13.90 K | $1.38 B |
06/11/2025 | $47.47 | $47.14 (-0.7%) | $47.47 | $47.13 | 33.20 K | $1.36 B |
06/10/2025 | $47.60 | $47.46 (-0.29%) | $47.78 | $47.40 | 9.20 K | $1.37 B |
06/09/2025 | $47.34 | $47.56 (0.46%) | $47.59 | $47.25 | 8.90 K | $1.38 B |
06/06/2025 | $47.23 | $47.38 (0.32%) | $47.49 | $47.12 | 24.22 K | $1.37 B |
06/05/2025 | $46.98 | $47.13 (0.32%) | $47.21 | $46.72 | 19.60 K | $1.36 B |
06/04/2025 | $46.85 | $46.72 (-0.28%) | $46.85 | $46.69 | 5.63 K | $1.35 B |
06/03/2025 | $46.68 | $46.69 (0.02%) | $46.88 | $46.52 | 5.22 K | $1.35 B |
06/02/2025 | $46.18 | $46.70 (1.13%) | $46.90 | $46.05 | 16.64 K | $1.35 B |
05/30/2025 | $46.36 | $46.47 (0.24%) | $46.63 | $45.89 | 4.63 K | $1.34 B |
05/29/2025 | $46.53 | $46.35 (-0.39%) | $46.58 | $46.27 | 10.04 K | $1.34 B |
05/28/2025 | $46.56 | $46.24 (-0.69%) | $46.91 | $46.09 | 23.32 K | $1.34 B |
05/27/2025 | $46.45 | $46.56 (0.24%) | $46.71 | $45.77 | 14.20 K | $1.35 B |
05/23/2025 | $45.84 | $45.95 (0.24%) | $46.14 | $45.84 | 5.10 K | $1.33 B |
05/22/2025 | $46.29 | $46.11 (-0.39%) | $46.48 | $45.97 | 13.20 K | $1.33 B |
05/21/2025 | $46.67 | $46.49 (-0.39%) | $46.76 | $46.22 | 24.94 K | $1.35 B |
05/20/2025 | $46.78 | $46.68 (-0.21%) | $46.99 | $46.61 | 8.00 K | $1.35 B |
05/19/2025 | $46.67 | $46.75 (0.17%) | $46.99 | $46.64 | 7.60 K | $1.35 B |
05/16/2025 | $47.01 | $46.97 (-0.09%) | $47.04 | $46.54 | 43.10 K | $1.36 B |
05/15/2025 | $46.80 | $47.00 (0.43%) | $47.33 | $46.52 | 45.30 K | $1.36 B |
05/14/2025 | $47.50 | $46.84 (-1.39%) | $47.50 | $46.78 | 21.80 K | $1.36 B |
05/13/2025 | $46.89 | $47.02 (0.28%) | $47.48 | $46.27 | 20.30 K | $1.36 B |
05/12/2025 | $45.74 | $46.45 (1.55%) | $47.08 | $45.74 | 83.10 K | $1.34 B |
05/09/2025 | $45.26 | $45.37 (0.24%) | $45.53 | $45.00 | 11.10 K | $1.31 B |
05/08/2025 | $44.77 | $45.07 (0.67%) | $45.68 | $44.77 | 15.90 K | $1.30 B |
05/07/2025 | $44.70 | $44.76 (0.13%) | $45.34 | $44.54 | 20.45 K | $1.30 B |
05/06/2025 | $44.64 | $44.64 (0%) | $44.86 | $44.40 | 18.70 K | $1.29 B |
05/05/2025 | $45.24 | $44.84 (-0.88%) | $45.24 | $44.01 | 41.90 K | $1.30 B |
05/02/2025 | $44.81 | $44.98 (0.38%) | $45.48 | $44.60 | 22.62 K | $1.30 B |
05/01/2025 | $44.34 | $44.60 (0.59%) | $44.97 | $44.22 | 73.40 K | $1.29 B |
04/30/2025 | $44.16 | $44.28 (0.27%) | $44.28 | $43.19 | 43.13 K | $1.28 B |
04/29/2025 | $43.60 | $44.39 (1.81%) | $44.42 | $43.41 | 26.61 K | $1.28 B |
04/28/2025 | $43.71 | $43.69 (-0.05%) | $43.89 | $43.48 | 34.81 K | $1.26 B |
04/25/2025 | $43.82 | $43.71 (-0.25%) | $43.82 | $43.19 | 23.50 K | $1.24 B |
04/24/2025 | $43.27 | $43.70 (0.99%) | $43.84 | $42.96 | 66.44 K | $1.24 B |
04/23/2025 | $42.97 | $43.25 (0.65%) | $43.74 | $42.40 | 22.90 K | $1.23 B |
04/22/2025 | $41.77 | $42.46 (1.65%) | $42.97 | $41.77 | 17.40 K | $1.21 B |
04/21/2025 | $42.15 | $41.62 (-1.26%) | $42.59 | $41.37 | 30.52 K | $1.18 B |
04/17/2025 | $42.92 | $42.47 (-1.05%) | $42.97 | $42.32 | 24.80 K | $1.21 B |
04/16/2025 | $42.68 | $42.70 (0.05%) | $43.38 | $42.21 | 22.81 K | $1.21 B |
04/15/2025 | $43.24 | $43.01 (-0.53%) | $44.51 | $42.99 | 21.34 K | $1.22 B |
04/14/2025 | $43.15 | $43.39 (0.56%) | $44.11 | $42.82 | 31.20 K | $1.23 B |
04/11/2025 | $42.30 | $42.90 (1.42%) | $43.41 | $41.12 | 38.80 K | $1.22 B |
04/10/2025 | $43.25 | $42.60 (-1.5%) | $45.26 | $41.76 | 120.50 K | $1.21 B |
04/09/2025 | $40.24 | $43.25 (7.48%) | $43.48 | $40.24 | 80.30 K | $1.23 B |
04/08/2025 | $42.00 | $40.74 (-3%) | $42.82 | $40.40 | 55.93 K | $1.16 B |
04/07/2025 | $40.26 | $40.83 (1.42%) | $41.99 | $40.26 | 50.00 K | $1.16 B |
04/04/2025 | $43.19 | $41.05 (-4.95%) | $43.29 | $41.05 | 91.52 K | $1.17 B |
04/03/2025 | $44.46 | $43.57 (-2%) | $44.49 | $43.57 | 56.60 K | $1.24 B |