5 DAY PERFORMANCE
+0.22%
1 MONTH PERFORMANCE
-4.61%
3 MONTH PERFORMANCE
-1.91%
6 MONTH PERFORMANCE
+1.15%
YEAR-TO-DATE PERFORMANCE
+0.02%
1 YEAR PERFORMANCE
+14.25%
Central Securities Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $44.60 | $44.41 (-0.43%) | $44.70 | $44.31 | 16,265 | $1.26 B |
| 03/12/2025 | $44.93 | $44.61 (-0.71%) | $44.93 | $44.52 | 33,897 | $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 |
| 01/29/2025 | $47.42 | $47.37 (-0.11%) | $47.67 | $47.21 | 22,600 | $1.34 B |
| 01/28/2025 | $47.18 | $47.30 (0.25%) | $47.57 | $47.08 | 9,714 | $1.34 B |
| 01/27/2025 | $47.28 | $47.07 (-0.44%) | $47.37 | $46.79 | 26,538 | $1.34 B |
| 01/24/2025 | $47.32 | $47.36 (0.08%) | $47.49 | $47.32 | 6,000 | $1.34 B |
| 01/23/2025 | $47.17 | $47.44 (0.57%) | $47.61 | $47.09 | 10,000 | $1.35 B |
| 01/22/2025 | $47.18 | $47.41 (0.49%) | $47.48 | $47.16 | 11,718 | $1.35 B |
| 01/21/2025 | $46.90 | $47.06 (0.34%) | $47.43 | $46.90 | 11,800 | $1.34 B |
| 01/17/2025 | $46.52 | $46.77 (0.54%) | $46.93 | $46.41 | 26,001 | $1.33 B |
| 01/16/2025 | $46.27 | $46.49 (0.48%) | $46.57 | $46.20 | 24,230 | $1.32 B |
| 01/15/2025 | $45.78 | $46.06 (0.61%) | $46.16 | $45.58 | 64,100 | $1.31 B |
| 01/14/2025 | $45.68 | $45.30 (-0.83%) | $45.68 | $45.06 | 38,600 | $1.29 B |
| 01/13/2025 | $44.75 | $44.88 (0.29%) | $45.12 | $44.53 | 31,400 | $1.27 B |
| 01/10/2025 | $45.04 | $44.80 (-0.53%) | $45.30 | $44.75 | 54,700 | $1.27 B |
| 01/08/2025 | $45.41 | $45.53 (0.26%) | $45.75 | $45.41 | 12,020 | $1.29 B |
| 01/07/2025 | $45.75 | $45.60 (-0.33%) | $45.75 | $45.31 | 22,900 | $1.29 B |
| 01/06/2025 | $45.78 | $45.70 (-0.17%) | $45.95 | $45.38 | 23,240 | $1.30 B |
| 01/03/2025 | $45.10 | $45.58 (1.06%) | $45.60 | $45.10 | 26,300 | $1.29 B |
| 01/02/2025 | $45.85 | $45.36 (-1.07%) | $45.85 | $44.90 | 76,340 | $1.29 B |
| 12/31/2024 | $45.85 | $45.69 (-0.35%) | $45.90 | $45.50 | 17,600 | $1.30 B |
| 12/30/2024 | $45.36 | $45.54 (0.4%) | $45.74 | $45.19 | 52,500 | $1.29 B |
| 12/27/2024 | $45.76 | $45.85 (0.2%) | $46.05 | $45.39 | 17,900 | $1.30 B |
| 12/26/2024 | $45.99 | $46.05 (0.13%) | $46.15 | $45.75 | 22,337 | $1.31 B |
| 12/24/2024 | $45.85 | $45.99 (0.31%) | $45.99 | $45.75 | 10,000 | $1.31 B |
| 12/23/2024 | $45.32 | $45.69 (0.82%) | $45.85 | $45.21 | 37,000 | $1.30 B |
| 12/20/2024 | $45.30 | $45.53 (0.51%) | $46.31 | $45.13 | 42,128 | $1.29 B |
| 12/19/2024 | $45.61 | $45.40 (-0.46%) | $46.31 | $45.12 | 48,000 | $1.29 B |
| 12/18/2024 | $46.20 | $45.38 (-1.77%) | $46.45 | $45.38 | 33,400 | $1.29 B |
| 12/17/2024 | $46.81 | $46.24 (-1.22%) | $47.00 | $46.16 | 31,737 | $1.31 B |
| 12/16/2024 | $46.75 | $46.66 (-0.19%) | $47.05 | $46.63 | 29,909 | $1.32 B |
| 12/13/2024 | $46.79 | $46.59 (-0.43%) | $47.27 | $46.57 | 11,534 | $1.32 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.
