5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
-1.95%
3 MONTH PERFORMANCE
+0.14%
6 MONTH PERFORMANCE
+6.70%
YEAR-TO-DATE PERFORMANCE
+10.07%
1 YEAR PERFORMANCE
+6.43%
Central Securities Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $50.31 | $50.46 (0.3%) | $50.47 | $50.01 | 12.75 K | $1.46 B |
| 12/03/2025 | $49.89 | $50.29 (0.8%) | $50.29 | $49.80 | 12.10 K | $1.45 B |
| 12/02/2025 | $49.99 | $50.11 (0.24%) | $50.11 | $49.66 | 28.70 K | $1.45 B |
| 12/01/2025 | $49.84 | $49.85 (0.02%) | $50.10 | $49.63 | 32.81 K | $1.44 B |
| 11/28/2025 | $49.80 | $50.05 (0.5%) | $50.19 | $49.64 | 17.62 K | $1.45 B |
| 11/26/2025 | $49.35 | $49.84 (0.99%) | $50.13 | $49.00 | 31.32 K | $1.44 B |
| 11/25/2025 | $48.84 | $49.50 (1.35%) | $49.54 | $48.61 | 82.70 K | $1.43 B |
| 11/24/2025 | $48.67 | $48.89 (0.45%) | $49.44 | $48.16 | 52.42 K | $1.41 B |
| 11/21/2025 | $48.19 | $48.48 (0.6%) | $49.64 | $48.00 | 96.60 K | $1.40 B |
| 11/20/2025 | $48.58 | $47.94 (-1.32%) | $49.17 | $47.92 | 100.50 K | $1.39 B |
| 11/19/2025 | $48.00 | $48.38 (0.79%) | $49.11 | $48.00 | 30.50 K | $1.40 B |
| 11/18/2025 | $48.17 | $48.24 (0.15%) | $48.70 | $47.82 | 82.30 K | $1.39 B |
| 11/17/2025 | $48.73 | $48.28 (-0.92%) | $49.03 | $47.83 | 103.00 K | $1.40 B |
| 11/14/2025 | $48.43 | $48.87 (0.91%) | $49.02 | $48.07 | 64.00 K | $1.41 B |
| 11/13/2025 | $51.53 | $51.03 (-0.97%) | $51.74 | $51.00 | 81.58 K | $1.48 B |
| 11/12/2025 | $51.68 | $51.55 (-0.25%) | $51.89 | $51.36 | 61.64 K | $1.49 B |
| 11/11/2025 | $51.64 | $51.73 (0.17%) | $52.44 | $51.09 | 43.43 K | $1.50 B |
| 11/10/2025 | $51.15 | $51.53 (0.74%) | $52.00 | $50.91 | 73.80 K | $1.49 B |
| 11/07/2025 | $51.12 | $51.01 (-0.22%) | $51.35 | $50.01 | 74.74 K | $1.47 B |
| 11/06/2025 | $51.15 | $50.87 (-0.55%) | $51.35 | $50.85 | 55.30 K | $1.47 B |
| 11/05/2025 | $50.67 | $51.29 (1.22%) | $51.35 | $50.67 | 36.30 K | $1.48 B |
| 11/04/2025 | $50.90 | $50.77 (-0.26%) | $51.34 | $50.30 | 61.82 K | $1.47 B |
| 11/03/2025 | $51.15 | $51.05 (-0.2%) | $51.15 | $50.59 | 40.14 K | $1.48 B |
| 10/31/2025 | $50.85 | $51.10 (0.49%) | $51.34 | $50.85 | 31.70 K | $1.48 B |
| 10/30/2025 | $50.78 | $50.92 (0.28%) | $51.35 | $50.54 | 67.45 K | $1.47 B |
| 10/29/2025 | $51.53 | $51.05 (-0.93%) | $51.87 | $50.61 | 52.60 K | $1.48 B |
| 10/28/2025 | $51.50 | $51.45 (-0.1%) | $51.81 | $51.02 | 50.53 K | $1.49 B |
| 10/27/2025 | $51.20 | $51.58 (0.74%) | $52.00 | $51.18 | 43.33 K | $1.49 B |
| 10/24/2025 | $51.27 | $51.10 (-0.33%) | $51.80 | $51.10 | 45.80 K | $1.48 B |
| 10/23/2025 | $50.66 | $51.04 (0.75%) | $51.69 | $50.66 | 30.40 K | $1.48 B |
| 10/22/2025 | $50.83 | $50.76 (-0.14%) | $50.99 | $50.50 | 27.20 K | $1.47 B |
| 10/21/2025 | $50.53 | $50.81 (0.55%) | $51.09 | $50.26 | 41.55 K | $1.47 B |
| 10/20/2025 | $50.77 | $50.84 (0.14%) | $51.07 | $50.69 | 10.31 K | $1.47 B |
| 10/17/2025 | $50.28 | $50.44 (0.32%) | $50.83 | $50.21 | 79.43 K | $1.46 B |
| 10/16/2025 | $51.00 | $50.20 (-1.57%) | $51.52 | $50.20 | 66.54 K | $1.45 B |
| 10/15/2025 | $51.54 | $51.00 (-1.05%) | $51.71 | $51.00 | 35.70 K | $1.47 B |
| 10/14/2025 | $50.79 | $51.39 (1.18%) | $51.91 | $50.66 | 17.70 K | $1.49 B |
| 10/13/2025 | $51.17 | $51.12 (-0.1%) | $51.36 | $50.88 | 8.43 K | $1.48 B |
| 10/10/2025 | $51.98 | $50.63 (-2.6%) | $51.98 | $50.63 | 67.10 K | $1.46 B |
| 10/09/2025 | $52.03 | $51.61 (-0.81%) | $52.19 | $51.48 | 37.60 K | $1.49 B |
| 10/08/2025 | $51.80 | $51.95 (0.29%) | $52.20 | $51.67 | 18.61 K | $1.50 B |
| 10/07/2025 | $51.96 | $51.73 (-0.44%) | $52.42 | $51.56 | 21.43 K | $1.50 B |
| 10/06/2025 | $51.69 | $51.84 (0.29%) | $52.09 | $51.55 | 32.34 K | $1.50 B |
| 10/03/2025 | $51.17 | $51.98 (1.58%) | $51.99 | $50.98 | 61.32 K | $1.50 B |
| 10/02/2025 | $51.17 | $51.33 (0.31%) | $51.99 | $51.17 | 20.60 K | $1.48 B |
| 10/01/2025 | $51.03 | $51.28 (0.49%) | $51.97 | $50.97 | 21.70 K | $1.48 B |
| 09/30/2025 | $51.32 | $51.37 (0.1%) | $51.78 | $51.15 | 29.12 K | $1.49 B |
| 09/29/2025 | $51.70 | $51.50 (-0.39%) | $52.08 | $51.23 | 18.11 K | $1.49 B |
| 09/26/2025 | $50.76 | $51.61 (1.67%) | $51.65 | $50.76 | 26.95 K | $1.49 B |
| 09/25/2025 | $50.68 | $50.99 (0.61%) | $51.20 | $50.55 | 25.22 K | $1.48 B |
| 09/24/2025 | $51.57 | $51.17 (-0.78%) | $51.92 | $51.02 | 19.30 K | $1.48 B |
| 09/23/2025 | $51.55 | $51.35 (-0.39%) | $51.79 | $51.31 | 48.93 K | $1.49 B |
| 09/22/2025 | $51.02 | $51.70 (1.33%) | $51.76 | $50.90 | 48.40 K | $1.50 B |
| 09/19/2025 | $51.09 | $50.99 (-0.2%) | $51.24 | $50.80 | 11.52 K | $1.48 B |
| 09/18/2025 | $50.62 | $51.09 (0.93%) | $51.26 | $50.56 | 34.90 K | $1.48 B |
| 09/17/2025 | $50.75 | $50.68 (-0.14%) | $50.81 | $50.51 | 55.72 K | $1.47 B |
| 09/16/2025 | $50.53 | $50.54 (0.02%) | $50.97 | $50.43 | 13.42 K | $1.46 B |
| 09/15/2025 | $50.52 | $50.66 (0.28%) | $51.16 | $50.52 | 15.41 K | $1.47 B |
| 09/12/2025 | $50.50 | $50.76 (0.51%) | $50.92 | $50.22 | 33.50 K | $1.47 B |
| 09/11/2025 | $50.09 | $50.42 (0.66%) | $50.70 | $50.09 | 14.91 K | $1.46 B |
| 09/10/2025 | $50.12 | $50.16 (0.08%) | $50.60 | $50.12 | 12.60 K | $1.45 B |
| 09/09/2025 | $50.09 | $50.19 (0.2%) | $50.43 | $50.00 | 40.50 K | $1.45 B |
| 09/08/2025 | $50.02 | $50.09 (0.14%) | $50.47 | $50.02 | 15.53 K | $1.45 B |
| 09/05/2025 | $50.59 | $50.22 (-0.73%) | $50.97 | $50.00 | 15.53 K | $1.45 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.
