-
5 DAY PERFORMANCE
-5.82% -
1 MONTH PERFORMANCE
-1.41% -
3 MONTH PERFORMANCE
+3.84% -
6 MONTH PERFORMANCE
+8.77% -
YEAR-TO-DATE PERFORMANCE
+22.43% -
1 YEAR PERFORMANCE
+28.80%
Central Securities Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $46.40 | $46.23 (-0.37%) | $47.25 | $46.04 | 86,319 | $1.31 B |
| 11/15/2024 | $47.02 | $46.40 (-1.32%) | $47.16 | $46.24 | 44,000 | $1.32 B |
| 11/14/2024 | $49.32 | $49.10 (-0.45%) | $49.38 | $48.58 | 52,048 | $1.39 B |
| 11/13/2024 | $49.03 | $49.10 (0.14%) | $49.44 | $48.91 | 22,038 | $1.39 B |
| 11/12/2024 | $49.18 | $49.00 (-0.37%) | $49.18 | $48.82 | 16,600 | $1.39 B |
| 11/11/2024 | $49.49 | $48.95 (-1.09%) | $49.51 | $48.90 | 27,204 | $1.39 B |
| 11/08/2024 | $48.82 | $49.09 (0.55%) | $49.10 | $48.82 | 26,214 | $1.39 B |
| 11/07/2024 | $47.81 | $48.82 (2.11%) | $48.98 | $47.81 | 17,727 | $1.39 B |
| 11/06/2024 | $47.84 | $48.44 (1.25%) | $48.46 | $47.83 | 16,500 | $1.38 B |
| 11/05/2024 | $46.51 | $47.13 (1.33%) | $47.21 | $46.51 | 21,100 | $1.34 B |
| 11/04/2024 | $46.65 | $46.80 (0.32%) | $47.18 | $46.47 | 32,331 | $1.33 B |
| 11/01/2024 | $46.70 | $46.90 (0.43%) | $47.00 | $46.52 | 18,900 | $1.33 B |
| 10/31/2024 | $46.69 | $46.55 (-0.3%) | $46.98 | $46.53 | 25,608 | $1.32 B |
| 10/30/2024 | $46.44 | $47.20 (1.64%) | $47.38 | $46.44 | 29,228 | $1.34 B |
| 10/29/2024 | $46.88 | $46.66 (-0.47%) | $46.90 | $46.51 | 26,726 | $1.32 B |
| 10/28/2024 | $46.70 | $46.99 (0.62%) | $47.18 | $46.61 | 21,300 | $1.33 B |
| 10/25/2024 | $46.69 | $46.64 (-0.11%) | $47.00 | $46.60 | 11,007 | $1.32 B |
| 10/24/2024 | $46.57 | $46.46 (-0.24%) | $46.79 | $46.45 | 13,524 | $1.32 B |
| 10/23/2024 | $46.44 | $46.69 (0.54%) | $46.69 | $46.20 | 20,429 | $1.33 B |
| 10/22/2024 | $46.66 | $46.44 (-0.47%) | $46.66 | $46.44 | 9,000 | $1.32 B |
| 10/21/2024 | $46.80 | $46.66 (-0.3%) | $46.80 | $46.31 | 6,647 | $1.32 B |
| 10/18/2024 | $46.68 | $46.90 (0.47%) | $47.05 | $46.51 | 25,524 | $1.33 B |
| 10/17/2024 | $47.01 | $46.82 (-0.4%) | $47.04 | $46.75 | 14,541 | $1.33 B |
| 10/16/2024 | $46.70 | $46.86 (0.34%) | $46.86 | $46.58 | 11,600 | $1.33 B |
| 10/15/2024 | $46.51 | $46.59 (0.17%) | $46.69 | $46.44 | 17,509 | $1.32 B |
| 10/14/2024 | $46.59 | $46.47 (-0.26%) | $46.60 | $46.42 | 23,243 | $1.32 B |
| 10/11/2024 | $46.06 | $46.44 (0.83%) | $46.49 | $46.06 | 10,100 | $1.32 B |
| 10/10/2024 | $46.02 | $46.09 (0.15%) | $46.11 | $45.87 | 13,400 | $1.31 B |
| 10/09/2024 | $45.89 | $46.01 (0.26%) | $46.25 | $45.72 | 22,848 | $1.31 B |
| 10/08/2024 | $45.50 | $45.64 (0.31%) | $45.78 | $45.46 | 24,902 | $1.30 B |
| 10/07/2024 | $45.81 | $45.38 (-0.94%) | $45.88 | $45.22 | 29,700 | $1.29 B |
| 10/04/2024 | $45.75 | $45.81 (0.13%) | $46.00 | $45.61 | 56,100 | $1.30 B |
| 10/03/2024 | $45.42 | $45.40 (-0.04%) | $45.69 | $45.28 | 40,135 | $1.29 B |
| 10/02/2024 | $45.53 | $45.60 (0.15%) | $45.89 | $45.53 | 35,700 | $1.29 B |
| 10/01/2024 | $45.59 | $45.65 (0.13%) | $45.94 | $45.54 | 58,519 | $1.30 B |
| 09/30/2024 | $45.93 | $45.84 (-0.2%) | $45.96 | $45.62 | 33,900 | $1.30 B |
| 09/27/2024 | $45.81 | $45.80 (-0.02%) | $45.98 | $45.77 | 23,727 | $1.30 B |
| 09/26/2024 | $45.98 | $45.80 (-0.39%) | $45.98 | $45.70 | 53,900 | $1.30 B |
| 09/25/2024 | $45.99 | $45.68 (-0.67%) | $45.99 | $45.68 | 16,200 | $1.30 B |
| 09/24/2024 | $46.00 | $45.86 (-0.3%) | $46.00 | $45.81 | 14,824 | $1.30 B |
| 09/23/2024 | $45.91 | $45.90 (-0.02%) | $46.12 | $45.78 | 69,216 | $1.30 B |
| 09/20/2024 | $45.95 | $45.63 (-0.7%) | $45.95 | $45.47 | 8,448 | $1.30 B |
| 09/19/2024 | $45.97 | $45.88 (-0.2%) | $46.20 | $45.66 | 30,900 | $1.30 B |
| 09/18/2024 | $45.65 | $45.52 (-0.28%) | $45.85 | $45.50 | 25,900 | $1.29 B |
| 09/17/2024 | $45.78 | $45.86 (0.17%) | $46.05 | $45.68 | 26,100 | $1.30 B |
| 09/16/2024 | $45.27 | $45.68 (0.91%) | $45.68 | $44.99 | 26,012 | $1.30 B |
| 09/13/2024 | $44.70 | $45.18 (1.07%) | $45.38 | $44.70 | 23,519 | $1.28 B |
| 09/12/2024 | $44.30 | $44.80 (1.13%) | $44.80 | $44.30 | 17,000 | $1.27 B |
| 09/11/2024 | $44.10 | $44.44 (0.77%) | $44.47 | $43.64 | 36,900 | $1.26 B |
| 09/10/2024 | $44.32 | $44.24 (-0.18%) | $44.38 | $44.07 | 12,100 | $1.26 B |
| 09/09/2024 | $43.91 | $44.24 (0.75%) | $44.43 | $43.91 | 20,300 | $1.26 B |
| 09/06/2024 | $44.45 | $43.91 (-1.21%) | $44.45 | $43.83 | 26,644 | $1.25 B |
| 09/05/2024 | $44.35 | $44.31 (-0.09%) | $44.81 | $44.11 | 25,232 | $1.26 B |
| 09/04/2024 | $44.54 | $44.43 (-0.25%) | $44.89 | $44.28 | 36,400 | $1.26 B |
| 09/03/2024 | $44.79 | $44.52 (-0.6%) | $44.90 | $44.45 | 46,342 | $1.26 B |
| 08/30/2024 | $44.40 | $44.63 (0.52%) | $44.63 | $44.30 | 239,913 | $1.27 B |
| 08/29/2024 | $44.39 | $44.40 (0.02%) | $44.60 | $44.22 | 31,445 | $1.26 B |
| 08/28/2024 | $44.07 | $44.21 (0.32%) | $44.45 | $44.07 | 16,149 | $1.26 B |
| 08/27/2024 | $44.49 | $44.46 (-0.07%) | $44.56 | $44.45 | 7,347 | $1.26 B |
| 08/26/2024 | $44.49 | $44.47 (-0.04%) | $44.56 | $44.32 | 9,200 | $1.26 B |
| 08/23/2024 | $44.23 | $44.35 (0.27%) | $44.73 | $44.23 | 10,200 | $1.26 B |
| 08/22/2024 | $44.47 | $44.17 (-0.67%) | $44.47 | $44.17 | 6,128 | $1.25 B |
| 08/21/2024 | $44.33 | $44.43 (0.23%) | $44.50 | $44.18 | 8,640 | $1.26 B |
| 08/20/2024 | $44.50 | $44.44 (-0.13%) | $44.60 | $44.29 | 6,400 | $1.26 B |
| 08/19/2024 | $43.96 | $44.53 (1.3%) | $44.53 | $43.96 | 11,900 | $1.26 B |