-
5 DAY PERFORMANCE
-0.07% -
1 MONTH PERFORMANCE
+3.39% -
3 MONTH PERFORMANCE
+3.57% -
6 MONTH PERFORMANCE
+10.95% -
YEAR-TO-DATE PERFORMANCE
+21.29% -
1 YEAR PERFORMANCE
+29.81%
Central Securities Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $43.63 | $43.96 (0.76%) | $43.96 | $43.60 | 19,526 | $1.25 B |
| 08/15/2024 | $43.41 | $43.74 (0.76%) | $43.92 | $43.41 | 48,200 | $1.24 B |
| 08/14/2024 | $43.11 | $43.24 (0.3%) | $43.41 | $43.11 | 25,440 | $1.23 B |
| 08/13/2024 | $42.76 | $43.10 (0.8%) | $43.19 | $42.73 | 50,222 | $1.22 B |
| 08/12/2024 | $42.62 | $42.73 (0.26%) | $42.85 | $42.62 | 22,126 | $1.21 B |
| 08/09/2024 | $43.00 | $42.75 (-0.58%) | $43.00 | $42.64 | 29,600 | $1.21 B |
| 08/08/2024 | $42.58 | $43.06 (1.13%) | $43.17 | $42.58 | 15,328 | $1.22 B |
| 08/07/2024 | $42.67 | $42.56 (-0.26%) | $43.09 | $42.56 | 21,033 | $1.21 B |
| 08/06/2024 | $41.98 | $42.41 (1.02%) | $42.55 | $41.98 | 39,100 | $1.20 B |
| 08/05/2024 | $42.38 | $41.96 (-0.99%) | $42.52 | $41.87 | 65,100 | $1.19 B |
| 08/02/2024 | $43.10 | $42.81 (-0.67%) | $43.15 | $42.45 | 271,300 | $1.22 B |
| 08/01/2024 | $43.67 | $43.24 (-0.98%) | $43.69 | $43.12 | 12,139 | $1.23 B |
| 07/31/2024 | $43.26 | $43.60 (0.79%) | $43.65 | $43.23 | 30,405 | $1.24 B |
| 07/30/2024 | $43.12 | $43.21 (0.21%) | $43.33 | $43.11 | 27,400 | $1.23 B |
| 07/29/2024 | $43.25 | $43.12 (-0.3%) | $43.25 | $43.05 | 52,300 | $1.22 B |
| 07/26/2024 | $43.10 | $43.30 (0.46%) | $43.75 | $43.04 | 112,206 | $1.23 B |
| 07/25/2024 | $43.21 | $43.43 (0.51%) | $43.57 | $43.00 | 31,336 | $1.23 B |
| 07/24/2024 | $43.96 | $43.37 (-1.34%) | $44.10 | $43.27 | 34,511 | $1.23 B |
| 07/23/2024 | $44.55 | $44.31 (-0.54%) | $44.75 | $44.31 | 16,800 | $1.26 B |
| 07/22/2024 | $44.69 | $44.66 (-0.07%) | $44.79 | $44.50 | 23,912 | $1.27 B |
| 07/19/2024 | $44.84 | $44.44 (-0.89%) | $44.84 | $44.43 | 5,129 | $1.26 B |
| 07/18/2024 | $44.49 | $44.51 (0.04%) | $44.78 | $44.41 | 8,269 | $1.26 B |
| 07/17/2024 | $44.50 | $44.69 (0.43%) | $44.74 | $44.50 | 13,589 | $1.27 B |
| 07/16/2024 | $44.77 | $44.56 (-0.47%) | $44.90 | $44.50 | 18,821 | $1.26 B |
| 07/15/2024 | $44.70 | $44.77 (0.16%) | $44.90 | $44.56 | 14,564 | $1.27 B |
| 07/12/2024 | $44.40 | $44.51 (0.25%) | $44.63 | $44.40 | 11,700 | $1.26 B |
| 07/11/2024 | $44.37 | $44.41 (0.09%) | $44.43 | $44.28 | 8,820 | $1.26 B |
| 07/10/2024 | $44.14 | $44.36 (0.5%) | $44.36 | $44.14 | 17,066 | $1.26 B |
| 07/09/2024 | $44.18 | $44.12 (-0.14%) | $44.44 | $44.12 | 10,143 | $1.25 B |
| 07/08/2024 | $44.15 | $44.18 (0.07%) | $44.66 | $44.08 | 13,293 | $1.25 B |
| 07/05/2024 | $44.25 | $44.23 (-0.05%) | $44.25 | $43.93 | 24,315 | $1.26 B |