Central Securities Corporation (CET)
NYSEAMERICAN: CET · Real-Time Price · USD
46.69
-0.01 (-0.02%)
At close: Jun 3, 2025, 4:00 PM
46.69
0.00 (0.00%)
After-hours: Jun 3, 2025, 6:30 PM EDT
Central Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 46.68 | 46.68 | 46.52 | 46.60 | - | -0.21% | 1,720 |
| Jun 2, 2025 | 46.18 | 46.90 | 46.05 | 46.70 | 46.70 | 0.49% | 16,638 |
| May 30, 2025 | 46.36 | 46.63 | 45.89 | 46.47 | 46.47 | 0.26% | 4,627 |
| May 29, 2025 | 46.53 | 46.58 | 46.27 | 46.35 | 46.35 | 0.24% | 10,036 |
| May 28, 2025 | 46.56 | 46.91 | 46.09 | 46.24 | 46.24 | -0.69% | 23,321 |
| May 27, 2025 | 46.45 | 46.71 | 45.77 | 46.56 | 46.56 | 1.33% | 14,172 |
| May 23, 2025 | 45.84 | 46.14 | 45.84 | 45.95 | 45.95 | -0.35% | 5,094 |
| May 22, 2025 | 46.29 | 46.48 | 45.97 | 46.11 | 46.11 | -0.82% | 13,190 |
| May 21, 2025 | 46.67 | 46.76 | 46.22 | 46.49 | 46.49 | -0.41% | 24,940 |
| May 20, 2025 | 46.78 | 46.99 | 46.61 | 46.68 | 46.68 | -0.15% | 7,974 |
| May 19, 2025 | 46.67 | 46.99 | 46.64 | 46.75 | 46.75 | -0.47% | 7,591 |
| May 16, 2025 | 47.01 | 47.04 | 46.54 | 46.97 | 46.97 | -0.06% | 43,086 |
| May 15, 2025 | 46.80 | 47.33 | 46.52 | 47.00 | 47.00 | 0.34% | 45,279 |
| May 14, 2025 | 47.50 | 47.50 | 46.78 | 46.84 | 46.84 | -0.38% | 21,780 |
| May 13, 2025 | 46.89 | 47.48 | 46.27 | 47.02 | 47.02 | 1.23% | 20,256 |
| May 12, 2025 | 45.74 | 47.08 | 45.74 | 46.45 | 46.45 | 2.38% | 83,089 |
| May 9, 2025 | 45.26 | 45.53 | 45.00 | 45.37 | 45.37 | 0.67% | 11,052 |
| May 8, 2025 | 44.77 | 45.68 | 44.77 | 45.07 | 45.07 | 0.69% | 15,881 |
| May 7, 2025 | 44.70 | 45.34 | 44.54 | 44.76 | 44.76 | 0.27% | 20,447 |
| May 6, 2025 | 44.64 | 44.86 | 44.40 | 44.64 | 44.64 | -0.45% | 18,699 |
| May 5, 2025 | 45.24 | 45.24 | 44.01 | 44.84 | 44.84 | -0.31% | 41,858 |
| May 2, 2025 | 44.81 | 45.48 | 44.60 | 44.98 | 44.98 | 0.85% | 22,618 |
| May 1, 2025 | 44.34 | 44.97 | 44.22 | 44.60 | 44.60 | 0.72% | 73,388 |
| Apr 30, 2025 | 44.16 | 44.28 | 43.19 | 44.28 | 44.28 | -0.25% | 43,126 |
| Apr 29, 2025 | 43.60 | 44.42 | 43.41 | 44.39 | 44.39 | 1.60% | 26,612 |
| Apr 28, 2025 | 43.71 | 43.89 | 43.48 | 43.69 | 43.69 | -0.05% | 34,809 |
| Apr 25, 2025 | 43.82 | 43.82 | 43.19 | 43.71 | 43.71 | 0.02% | 23,493 |
| Apr 24, 2025 | 43.27 | 43.84 | 42.96 | 43.70 | 43.70 | 1.04% | 66,440 |
| Apr 23, 2025 | 42.97 | 43.74 | 42.40 | 43.25 | 43.25 | 1.86% | 22,877 |
| Apr 22, 2025 | 41.77 | 42.97 | 41.77 | 42.46 | 42.46 | 2.02% | 17,353 |
| Apr 21, 2025 | 42.15 | 42.59 | 41.37 | 41.62 | 41.62 | -2.00% | 30,516 |
| Apr 17, 2025 | 42.92 | 42.97 | 42.32 | 42.47 | 42.47 | -0.54% | 24,767 |
| Apr 16, 2025 | 42.68 | 43.38 | 42.21 | 42.70 | 42.70 | -0.72% | 22,810 |
| Apr 15, 2025 | 43.24 | 44.51 | 42.99 | 43.01 | 43.01 | -0.88% | 21,337 |
| Apr 14, 2025 | 43.15 | 44.11 | 42.82 | 43.39 | 43.39 | 1.14% | 31,202 |
| Apr 11, 2025 | 42.30 | 43.41 | 41.12 | 42.90 | 42.90 | 0.70% | 38,799 |
| Apr 10, 2025 | 43.25 | 45.26 | 41.76 | 42.60 | 42.60 | -1.50% | 120,466 |
| Apr 9, 2025 | 40.24 | 43.48 | 40.24 | 43.25 | 43.25 | 6.16% | 80,257 |
| Apr 8, 2025 | 42.00 | 42.82 | 40.40 | 40.74 | 40.74 | -0.22% | 55,928 |
| Apr 7, 2025 | 40.26 | 41.99 | 40.26 | 40.83 | 40.83 | -0.54% | 49,991 |
| Apr 4, 2025 | 43.19 | 43.29 | 41.05 | 41.05 | 41.05 | -5.78% | 91,515 |
| Apr 3, 2025 | 44.46 | 44.49 | 43.57 | 43.57 | 43.57 | -3.29% | 56,554 |
| Apr 2, 2025 | 44.60 | 45.30 | 44.60 | 45.05 | 45.05 | -0.16% | 19,697 |
| Apr 1, 2025 | 44.86 | 45.67 | 44.65 | 45.12 | 45.12 | 0.36% | 29,877 |
| Mar 31, 2025 | 44.75 | 45.46 | 44.63 | 44.96 | 44.96 | -0.09% | 15,871 |
| Mar 28, 2025 | 45.36 | 45.89 | 44.92 | 45.00 | 45.00 | -0.97% | 13,369 |
| Mar 27, 2025 | 45.53 | 45.81 | 45.25 | 45.44 | 45.44 | 0.04% | 10,835 |
| Mar 26, 2025 | 46.24 | 46.24 | 45.42 | 45.42 | 45.42 | -0.94% | 13,205 |
| Mar 25, 2025 | 45.86 | 46.21 | 45.74 | 45.85 | 45.85 | 0.46% | 12,685 |
| Mar 24, 2025 | 45.37 | 46.04 | 45.35 | 45.64 | 45.64 | 0.75% | 92,017 |