Central Securities Corporation (CET)
NYSEAMERICAN: CET · Real-Time Price · USD
42.54
-0.16 (-0.37%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Central Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 21, 2025 | 45.09 | 45.44 | 44.95 | 45.30 | 45.30 | -0.18% | 12,164 |
| Mar 20, 2025 | 45.22 | 45.50 | 45.17 | 45.38 | 45.38 | -0.04% | 6,693 |
| Mar 19, 2025 | 44.95 | 45.55 | 44.95 | 45.40 | 45.40 | 0.89% | 12,698 |
| Mar 18, 2025 | 45.20 | 45.30 | 44.95 | 45.00 | 45.00 | -0.73% | 21,526 |
| Mar 17, 2025 | 44.70 | 45.40 | 44.70 | 45.33 | 45.33 | 0.91% | 14,778 |
| Mar 14, 2025 | 44.45 | 45.00 | 44.45 | 44.92 | 44.92 | 1.15% | 13,761 |
| Mar 13, 2025 | 44.60 | 44.70 | 44.30 | 44.41 | 44.41 | -0.45% | 16,387 |
| Mar 12, 2025 | 44.93 | 44.93 | 44.52 | 44.61 | 44.61 | 0.22% | 33,897 |
| Mar 11, 2025 | 44.75 | 45.32 | 44.50 | 44.51 | 44.51 | -0.89% | 20,859 |
| Mar 10, 2025 | 45.15 | 46.00 | 44.52 | 44.91 | 44.91 | -1.51% | 62,833 |
| Mar 7, 2025 | 46.00 | 46.10 | 45.13 | 45.60 | 45.60 | -0.47% | 56,798 |
| Mar 6, 2025 | 46.08 | 46.80 | 45.45 | 45.82 | 45.82 | -0.94% | 53,365 |
| Mar 5, 2025 | 46.24 | 46.28 | 45.75 | 46.25 | 46.25 | 1.06% | 25,124 |
| Mar 4, 2025 | 46.05 | 46.29 | 45.60 | 45.77 | 45.77 | -1.16% | 30,981 |
| Mar 3, 2025 | 47.00 | 47.35 | 46.20 | 46.30 | 46.30 | -1.30% | 58,744 |
| Feb 28, 2025 | 46.58 | 46.91 | 46.30 | 46.91 | 46.91 | 0.68% | 32,273 |
| Feb 27, 2025 | 46.74 | 47.33 | 46.39 | 46.60 | 46.60 | -0.32% | 26,476 |
| Feb 26, 2025 | 46.77 | 47.13 | 46.62 | 46.75 | 46.75 | 0.03% | 22,132 |
| Feb 25, 2025 | 47.58 | 47.58 | 46.25 | 46.73 | 46.73 | -0.95% | 56,054 |
| Feb 24, 2025 | 47.26 | 48.48 | 47.18 | 47.18 | 47.18 | -0.15% | 27,606 |
| Feb 21, 2025 | 47.92 | 47.93 | 47.25 | 47.25 | 47.25 | -1.25% | 12,947 |
| Feb 20, 2025 | 48.06 | 48.06 | 47.81 | 47.85 | 47.85 | -0.66% | 26,486 |
| Feb 19, 2025 | 47.80 | 48.29 | 47.80 | 48.17 | 48.17 | 0.40% | 22,401 |
| Feb 18, 2025 | 48.40 | 48.40 | 47.78 | 47.98 | 47.98 | -0.04% | 21,454 |
| Feb 14, 2025 | 47.90 | 48.18 | 47.90 | 48.00 | 48.00 | 0.19% | 13,730 |
| Feb 13, 2025 | 47.43 | 47.95 | 47.43 | 47.91 | 47.91 | 0.65% | 14,083 |
| Feb 12, 2025 | 47.46 | 47.60 | 47.35 | 47.60 | 47.60 | -0.31% | 12,379 |
| Feb 11, 2025 | 47.66 | 47.81 | 47.54 | 47.75 | 47.75 | 0.21% | 38,290 |
| Feb 10, 2025 | 47.90 | 47.90 | 47.55 | 47.65 | 47.65 | 0.16% | 36,862 |
| Feb 7, 2025 | 47.79 | 47.99 | 47.55 | 47.57 | 47.57 | -0.68% | 22,200 |
| Feb 6, 2025 | 47.70 | 47.90 | 47.61 | 47.90 | 47.90 | 0.50% | 10,986 |