5 DAY PERFORMANCE
+0.05%
1 MONTH PERFORMANCE
-2.82%
3 MONTH PERFORMANCE
-8.28%
6 MONTH PERFORMANCE
-7.35%
YEAR-TO-DATE PERFORMANCE
-4.29%
1 YEAR PERFORMANCE
+7.26%
Central Securities Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $44.16 | $44.28 (0.27%) | $44.28 | $43.19 | 42,925 | $1.26 B |
| 04/29/2025 | $43.60 | $44.39 (1.81%) | $44.42 | $43.41 | 26,612 | $1.26 B |
| 04/28/2025 | $43.71 | $43.69 (-0.05%) | $43.89 | $43.48 | 34,809 | $1.24 B |
| 04/25/2025 | $43.82 | $43.71 (-0.25%) | $43.82 | $43.19 | 23,500 | $1.24 B |
| 04/24/2025 | $43.27 | $43.70 (0.99%) | $43.84 | $42.96 | 66,440 | $1.24 B |
| 04/23/2025 | $42.97 | $43.25 (0.65%) | $43.74 | $42.40 | 22,900 | $1.23 B |
| 04/22/2025 | $41.77 | $42.46 (1.65%) | $42.97 | $41.77 | 17,400 | $1.21 B |
| 04/21/2025 | $42.15 | $41.62 (-1.26%) | $42.59 | $41.37 | 30,516 | $1.18 B |
| 04/17/2025 | $42.92 | $42.47 (-1.05%) | $42.97 | $42.32 | 24,800 | $1.21 B |
| 04/16/2025 | $42.68 | $42.70 (0.05%) | $43.38 | $42.21 | 22,810 | $1.21 B |
| 04/15/2025 | $43.24 | $43.01 (-0.53%) | $44.51 | $42.99 | 21,337 | $1.22 B |
| 04/14/2025 | $43.15 | $43.39 (0.56%) | $44.11 | $42.82 | 31,202 | $1.23 B |
| 04/11/2025 | $42.30 | $42.90 (1.42%) | $43.41 | $41.12 | 38,800 | $1.22 B |
| 04/10/2025 | $43.25 | $42.60 (-1.5%) | $45.26 | $41.76 | 120,500 | $1.21 B |
| 04/09/2025 | $40.24 | $43.25 (7.48%) | $43.48 | $40.24 | 80,300 | $1.23 B |
| 04/08/2025 | $42.00 | $40.74 (-3%) | $42.82 | $40.40 | 55,928 | $1.16 B |
| 04/07/2025 | $40.26 | $40.83 (1.42%) | $41.99 | $40.26 | 50,000 | $1.16 B |
| 04/04/2025 | $43.19 | $41.05 (-4.95%) | $43.29 | $41.05 | 91,515 | $1.17 B |
| 04/03/2025 | $44.46 | $43.57 (-2%) | $44.49 | $43.57 | 56,600 | $1.24 B |
| 04/02/2025 | $44.60 | $45.05 (1.01%) | $45.30 | $44.60 | 19,700 | $1.28 B |
| 04/01/2025 | $44.86 | $45.12 (0.58%) | $45.67 | $44.65 | 29,900 | $1.28 B |
| 03/31/2025 | $44.75 | $44.96 (0.47%) | $45.46 | $44.63 | 15,900 | $1.28 B |
| 03/28/2025 | $45.36 | $45.00 (-0.79%) | $45.89 | $44.92 | 13,400 | $1.28 B |
| 03/27/2025 | $45.53 | $45.44 (-0.2%) | $45.81 | $45.25 | 10,835 | $1.29 B |
| 03/26/2025 | $46.24 | $45.42 (-1.77%) | $46.24 | $45.42 | 13,205 | $1.29 B |
| 03/25/2025 | $45.86 | $45.85 (-0.02%) | $46.21 | $45.74 | 12,700 | $1.30 B |
| 03/24/2025 | $45.37 | $45.64 (0.6%) | $46.04 | $45.35 | 92,017 | $1.30 B |
| 03/21/2025 | $45.09 | $45.30 (0.47%) | $45.44 | $44.95 | 12,200 | $1.29 B |
| 03/20/2025 | $45.22 | $45.38 (0.35%) | $45.50 | $45.17 | 6,700 | $1.29 B |
| 03/19/2025 | $44.95 | $45.40 (1%) | $45.55 | $44.95 | 12,700 | $1.29 B |
| 03/18/2025 | $45.20 | $45.00 (-0.44%) | $45.30 | $44.95 | 21,526 | $1.28 B |
| 03/17/2025 | $44.70 | $45.33 (1.41%) | $45.40 | $44.70 | 14,800 | $1.29 B |
| 03/14/2025 | $44.45 | $44.92 (1.06%) | $45.00 | $44.45 | 13,800 | $1.28 B |
| 03/13/2025 | $44.60 | $44.41 (-0.43%) | $44.70 | $44.30 | 16,400 | $1.26 B |
| 03/12/2025 | $44.93 | $44.61 (-0.71%) | $44.93 | $44.52 | 33,900 | $1.27 B |
| 03/11/2025 | $44.75 | $44.51 (-0.54%) | $45.32 | $44.50 | 20,900 | $1.26 B |
| 03/10/2025 | $45.15 | $44.91 (-0.53%) | $46.00 | $44.52 | 62,834 | $1.27 B |
| 03/07/2025 | $46.00 | $45.60 (-0.87%) | $46.10 | $45.13 | 56,800 | $1.29 B |
| 03/06/2025 | $46.08 | $45.82 (-0.56%) | $46.80 | $45.45 | 53,400 | $1.30 B |
| 03/05/2025 | $46.24 | $46.25 (0.02%) | $46.28 | $45.75 | 25,124 | $1.31 B |
| 03/04/2025 | $46.05 | $45.77 (-0.61%) | $46.29 | $45.60 | 31,000 | $1.30 B |
| 03/03/2025 | $47.00 | $46.30 (-1.49%) | $47.35 | $46.20 | 58,744 | $1.31 B |
| 02/28/2025 | $46.58 | $46.91 (0.71%) | $46.91 | $46.30 | 32,300 | $1.33 B |
| 02/27/2025 | $46.74 | $46.60 (-0.3%) | $47.33 | $46.39 | 26,500 | $1.32 B |
| 02/26/2025 | $46.77 | $46.75 (-0.04%) | $47.13 | $46.61 | 22,132 | $1.33 B |
| 02/25/2025 | $47.58 | $46.73 (-1.79%) | $47.58 | $46.25 | 56,100 | $1.33 B |
| 02/24/2025 | $47.26 | $47.18 (-0.17%) | $48.48 | $47.18 | 27,606 | $1.34 B |
| 02/21/2025 | $47.92 | $47.25 (-1.4%) | $47.93 | $47.25 | 12,947 | $1.34 B |
| 02/20/2025 | $48.06 | $47.85 (-0.44%) | $48.06 | $47.81 | 26,500 | $1.36 B |
| 02/19/2025 | $47.80 | $48.17 (0.77%) | $48.29 | $47.80 | 22,401 | $1.37 B |
| 02/18/2025 | $48.40 | $47.98 (-0.87%) | $48.40 | $47.78 | 21,500 | $1.36 B |
| 02/14/2025 | $47.90 | $48.00 (0.21%) | $48.18 | $47.90 | 13,730 | $1.36 B |
| 02/13/2025 | $47.43 | $47.91 (1.01%) | $47.95 | $47.43 | 14,100 | $1.36 B |
| 02/12/2025 | $47.46 | $47.60 (0.29%) | $47.60 | $47.35 | 12,400 | $1.35 B |
| 02/11/2025 | $47.66 | $47.75 (0.19%) | $47.81 | $47.54 | 38,300 | $1.36 B |
| 02/10/2025 | $47.90 | $47.65 (-0.52%) | $47.90 | $47.55 | 36,900 | $1.35 B |
| 02/07/2025 | $47.79 | $47.57 (-0.46%) | $47.99 | $47.55 | 22,200 | $1.35 B |
| 02/06/2025 | $47.70 | $47.90 (0.42%) | $47.90 | $47.61 | 11,000 | $1.36 B |
| 02/05/2025 | $47.46 | $47.66 (0.42%) | $47.70 | $47.07 | 13,119 | $1.35 B |
| 02/04/2025 | $47.68 | $47.75 (0.15%) | $47.79 | $47.39 | 27,649 | $1.36 B |
| 02/03/2025 | $47.22 | $47.67 (0.95%) | $47.74 | $47.22 | 10,747 | $1.35 B |
| 01/31/2025 | $47.55 | $47.66 (0.23%) | $47.98 | $47.48 | 10,000 | $1.35 B |
| 01/30/2025 | $47.26 | $47.68 (0.89%) | $47.85 | $47.26 | 18,500 | $1.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
