5 DAY PERFORMANCE
-5.15%
1 MONTH PERFORMANCE
-3.67%
3 MONTH PERFORMANCE
-4.90%
6 MONTH PERFORMANCE
-2.76%
YEAR-TO-DATE PERFORMANCE
-0.04%
1 YEAR PERFORMANCE
+4.11%
Central Securities Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $55.12 | $55.48 (0.66%) | $55.59 | $55.12 | 2.83 K | |
| 08/06/2026 | $55.13 | $55.34 (0.38%) | $55.44 | $54.68 | 15.40 K | $1.61 B |
| 08/05/2026 | $54.92 | $54.89 (-0.05%) | $55.40 | $54.71 | 27.02 K | $1.59 B |
| 08/04/2026 | $54.50 | $55.25 (1.38%) | $55.31 | $53.98 | 46.10 K | $1.60 B |
| 08/03/2026 | $53.55 | $54.48 (1.74%) | $54.50 | $53.55 | 10.51 K | $1.58 B |
| 07/31/2026 | $52.77 | $53.44 (1.27%) | $53.44 | $52.50 | 39.84 K | $1.55 B |
| 07/30/2026 | $52.56 | $52.40 (-0.3%) | $52.82 | $52.26 | 11.43 K | $1.52 B |
| 07/29/2026 | $52.45 | $52.19 (-0.5%) | $52.88 | $52.19 | 29.70 K | $1.52 B |
| 07/28/2026 | $52.33 | $52.65 (0.61%) | $52.83 | $52.30 | 11.50 K | $1.53 B |
| 07/27/2026 | $52.64 | $52.30 (-0.65%) | $52.64 | $52.19 | 27.60 K | $1.52 B |
| 07/24/2026 | $52.35 | $52.20 (-0.29%) | $52.50 | $52.16 | 39.63 K | $1.52 B |
| 07/23/2026 | $52.49 | $52.44 (-0.1%) | $52.50 | $52.16 | 27.20 K | $1.52 B |
| 07/22/2026 | $53.00 | $52.89 (-0.21%) | $53.19 | $52.50 | 31.21 K | $1.54 B |
| 07/21/2026 | $52.75 | $53.10 (0.66%) | $53.23 | $52.50 | 58.11 K | $1.54 B |
| 07/20/2026 | $52.80 | $52.75 (-0.09%) | $52.86 | $52.51 | 27.00 K | $1.53 B |
| 07/17/2026 | $52.75 | $52.43 (-0.61%) | $53.10 | $52.33 | 20.13 K | $1.52 B |
| 07/16/2026 | $52.90 | $52.75 (-0.28%) | $53.25 | $52.57 | 71.13 K | $1.53 B |
| 07/15/2026 | $53.02 | $52.90 (-0.23%) | $53.14 | $52.80 | 27.30 K | $1.54 B |
| 07/14/2026 | $53.05 | $53.07 (0.04%) | $53.16 | $52.82 | 29.52 K | $1.54 B |
| 07/13/2026 | $52.87 | $52.98 (0.21%) | $53.24 | $52.65 | 35.95 K | $1.54 B |
| 07/10/2026 | $52.70 | $52.63 (-0.13%) | $53.13 | $52.43 | 40.50 K | $1.53 B |
| 07/09/2026 | $52.45 | $52.54 (0.17%) | $52.70 | $52.30 | 22.30 K | $1.53 B |
| 07/08/2026 | $52.82 | $52.45 (-0.7%) | $52.89 | $52.29 | 35.84 K | $1.52 B |
| 07/07/2026 | $53.25 | $52.62 (-1.18%) | $53.25 | $52.62 | 45.21 K | $1.53 B |
| 07/06/2026 | $52.70 | $53.24 (1.02%) | $53.24 | $52.48 | 43.30 K | $1.55 B |
| 07/02/2026 | $53.00 | $52.70 (-0.57%) | $53.24 | $52.30 | 79.64 K | $1.53 B |
| 07/01/2026 | $52.43 | $52.94 (0.97%) | $53.24 | $52.40 | 39.40 K | $1.54 B |
| 06/30/2026 | $52.12 | $52.45 (0.63%) | $52.72 | $51.88 | 24.30 K | $1.52 B |
| 06/29/2026 | $51.90 | $52.13 (0.44%) | $52.28 | $51.80 | 50.43 K | $1.51 B |
| 06/26/2026 | $51.99 | $51.70 (-0.56%) | $51.99 | $51.25 | 64.34 K | $1.50 B |
| 06/25/2026 | $52.34 | $52.11 (-0.44%) | $52.66 | $51.74 | 50.64 K | $1.51 B |
| 06/24/2026 | $51.30 | $51.83 (1.03%) | $52.84 | $51.30 | 33.74 K | $1.50 B |
| 06/23/2026 | $51.70 | $51.57 (-0.25%) | $52.35 | $50.51 | 52.94 K | $1.50 B |
| 06/22/2026 | $52.54 | $52.34 (-0.38%) | $52.66 | $51.50 | 86.64 K | $1.52 B |
| 06/18/2026 | $52.33 | $52.64 (0.59%) | $52.83 | $52.30 | 19.64 K | $1.53 B |
| 06/17/2026 | $52.69 | $52.20 (-0.93%) | $53.34 | $52.01 | 21.10 K | $1.52 B |
| 06/16/2026 | $53.13 | $52.89 (-0.45%) | $53.69 | $52.75 | 25.80 K | $1.54 B |
| 06/15/2026 | $53.38 | $53.11 (-0.51%) | $54.65 | $52.81 | 38.00 K | $1.54 B |
| 06/12/2026 | $52.32 | $53.18 (1.64%) | $53.19 | $52.01 | 17.41 K | $1.54 B |
| 06/11/2026 | $52.11 | $52.50 (0.75%) | $52.98 | $52.00 | 36.40 K | $1.52 B |
| 06/10/2026 | $52.43 | $51.74 (-1.32%) | $53.20 | $51.16 | 44.20 K | $1.50 B |
| 06/09/2026 | $52.71 | $52.71 (0%) | $53.34 | $52.00 | 33.50 K | $1.53 B |
| 06/08/2026 | $52.78 | $52.86 (0.15%) | $53.27 | $52.02 | 27.90 K | $1.53 B |
| 06/05/2026 | $52.72 | $52.50 (-0.42%) | $53.20 | $52.50 | 43.20 K | $1.52 B |
| 06/04/2026 | $52.68 | $53.10 (0.8%) | $53.50 | $52.68 | 51.92 K | $1.54 B |
| 06/03/2026 | $53.23 | $52.70 (-1%) | $53.30 | $52.50 | 53.68 K | $1.53 B |
| 06/02/2026 | $52.91 | $53.23 (0.6%) | $53.70 | $52.81 | 22.80 K | $1.55 B |
| 06/01/2026 | $53.08 | $53.30 (0.41%) | $53.39 | $52.90 | 18.70 K | $1.55 B |
| 05/29/2026 | $53.30 | $53.33 (0.06%) | $53.35 | $53.00 | 23.81 K | $1.55 B |
| 05/28/2026 | $53.00 | $53.10 (0.19%) | $53.40 | $52.83 | 27.80 K | $1.54 B |
| 05/27/2026 | $53.51 | $53.15 (-0.67%) | $53.88 | $52.98 | 28.70 K | $1.54 B |
| 05/26/2026 | $53.15 | $53.20 (0.09%) | $53.80 | $52.98 | 47.31 K | $1.54 B |
| 05/22/2026 | $53.15 | $53.15 (0%) | $53.15 | $52.66 | 31.32 K | $1.54 B |
| 05/21/2026 | $52.82 | $52.97 (0.28%) | $53.15 | $52.66 | 8.62 K | $1.54 B |
| 05/20/2026 | $53.02 | $52.67 (-0.66%) | $53.20 | $52.66 | 15.51 K | $1.53 B |
| 05/19/2026 | $53.07 | $52.68 (-0.73%) | $53.63 | $52.66 | 39.91 K | $1.53 B |
| 05/18/2026 | $52.85 | $53.11 (0.49%) | $53.21 | $52.80 | 30.94 K | $1.54 B |
| 05/15/2026 | $52.84 | $52.74 (-0.19%) | $53.74 | $52.68 | 50.00 K | $1.53 B |
| 05/14/2026 | $53.27 | $53.25 (-0.04%) | $53.72 | $52.80 | 25.33 K | $1.55 B |
| 05/13/2026 | $53.29 | $53.21 (-0.15%) | $53.49 | $52.66 | 34.71 K | $1.54 B |
| 05/12/2026 | $53.12 | $52.66 (-0.87%) | $53.35 | $52.25 | 18.23 K | $1.53 B |
| 05/11/2026 | $53.29 | $52.72 (-1.07%) | $53.39 | $52.63 | 40.50 K | $1.53 B |
| 05/08/2026 | $53.57 | $53.16 (-0.77%) | $53.57 | $53.06 | 38.30 K | $1.54 B |
| 05/07/2026 | $54.00 | $53.30 (-1.3%) | $54.28 | $53.20 | 65.54 K | $1.55 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.
