Central Securities Corporation (CET)
NYSEAMERICAN: CET · Real-Time Price · USD
50.40
+0.43 (0.86%)
Dec 18, 2025, 10:09 AM EST - Market open
Central Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 50.61 | 51.03 | 49.76 | 49.97 | 49.97 | -1.04% | 57,985 |
| Dec 16, 2025 | 50.62 | 50.92 | 50.25 | 50.50 | 50.50 | -0.23% | 47,175 |
| Dec 15, 2025 | 50.78 | 51.11 | 50.36 | 50.61 | 50.61 | - | 36,474 |
| Dec 12, 2025 | 50.86 | 51.09 | 50.42 | 50.61 | 50.61 | -0.41% | 48,344 |
| Dec 11, 2025 | 50.57 | 50.93 | 50.32 | 50.82 | 50.82 | 0.45% | 42,470 |
| Dec 10, 2025 | 50.22 | 50.95 | 50.00 | 50.59 | 50.59 | 0.90% | 42,882 |
| Dec 9, 2025 | 50.21 | 50.55 | 49.91 | 50.14 | 50.14 | -0.29% | 35,312 |
| Dec 8, 2025 | 50.66 | 50.76 | 50.13 | 50.29 | 50.29 | -0.72% | 36,165 |
| Dec 5, 2025 | 50.42 | 50.79 | 50.32 | 50.65 | 50.65 | 0.37% | 25,688 |
| Dec 4, 2025 | 50.31 | 50.47 | 50.01 | 50.46 | 50.46 | 0.35% | 12,966 |
| Dec 3, 2025 | 49.89 | 50.29 | 49.80 | 50.29 | 50.29 | 0.36% | 12,083 |
| Dec 2, 2025 | 49.99 | 50.11 | 49.66 | 50.11 | 50.11 | 0.51% | 28,699 |
| Dec 1, 2025 | 49.84 | 50.10 | 49.63 | 49.85 | 49.85 | -0.39% | 32,810 |
| Nov 28, 2025 | 49.80 | 50.19 | 49.64 | 50.05 | 50.05 | 0.42% | 17,621 |
| Nov 26, 2025 | 49.35 | 50.13 | 49.00 | 49.84 | 49.84 | 0.69% | 31,318 |
| Nov 25, 2025 | 48.84 | 49.54 | 48.61 | 49.50 | 49.50 | 1.25% | 82,657 |
| Nov 24, 2025 | 48.67 | 49.44 | 48.16 | 48.89 | 48.89 | 0.85% | 52,417 |
| Nov 21, 2025 | 48.19 | 49.64 | 48.00 | 48.48 | 48.48 | 1.13% | 96,593 |
| Nov 20, 2025 | 48.58 | 49.17 | 47.92 | 47.94 | 47.94 | -0.91% | 100,461 |
| Nov 19, 2025 | 48.00 | 49.11 | 48.00 | 48.38 | 48.38 | 0.29% | 30,499 |
| Nov 18, 2025 | 48.17 | 48.70 | 47.82 | 48.24 | 48.24 | -0.08% | 82,280 |
| Nov 17, 2025 | 48.73 | 49.03 | 47.83 | 48.28 | 48.28 | -1.21% | 102,951 |
| Nov 14, 2025 | 48.43 | 49.02 | 48.07 | 48.87 | 48.87 | -4.23% | 63,951 |
| Nov 13, 2025 | 51.53 | 51.74 | 51.00 | 51.03 | 48.58 | -1.01% | 81,583 |
| Nov 12, 2025 | 51.68 | 51.89 | 51.36 | 51.55 | 49.08 | -0.35% | 61,642 |
| Nov 11, 2025 | 51.64 | 52.44 | 51.09 | 51.73 | 49.25 | 0.39% | 43,431 |
| Nov 10, 2025 | 51.15 | 52.00 | 50.91 | 51.53 | 49.06 | 1.03% | 73,787 |
| Nov 7, 2025 | 51.12 | 51.35 | 50.01 | 51.01 | 48.56 | 0.27% | 74,741 |
| Nov 6, 2025 | 51.15 | 51.35 | 50.85 | 50.87 | 48.43 | -0.82% | 55,276 |
| Nov 5, 2025 | 50.67 | 51.35 | 50.67 | 51.29 | 48.83 | 1.02% | 36,296 |
| Nov 4, 2025 | 50.90 | 51.34 | 50.30 | 50.77 | 48.33 | -0.54% | 61,824 |
| Nov 3, 2025 | 51.15 | 51.15 | 50.59 | 51.05 | 48.59 | -0.11% | 40,136 |
| Oct 31, 2025 | 50.85 | 51.34 | 50.85 | 51.10 | 48.65 | 0.35% | 31,659 |
| Oct 30, 2025 | 50.78 | 51.35 | 50.54 | 50.92 | 48.48 | -0.25% | 67,449 |
| Oct 29, 2025 | 51.53 | 51.87 | 50.61 | 51.05 | 48.60 | -0.78% | 52,572 |
| Oct 28, 2025 | 51.50 | 51.81 | 51.02 | 51.45 | 48.98 | -0.25% | 50,532 |
| Oct 27, 2025 | 51.20 | 52.00 | 51.18 | 51.58 | 49.10 | 0.94% | 43,327 |
| Oct 24, 2025 | 51.27 | 51.80 | 51.10 | 51.10 | 48.65 | 0.12% | 45,752 |
| Oct 23, 2025 | 50.66 | 51.69 | 50.66 | 51.04 | 48.59 | 0.56% | 30,356 |
| Oct 22, 2025 | 50.83 | 50.99 | 50.50 | 50.76 | 48.32 | -0.11% | 27,173 |
| Oct 21, 2025 | 50.53 | 51.09 | 50.26 | 50.81 | 48.37 | -0.06% | 41,549 |
| Oct 20, 2025 | 50.77 | 51.07 | 50.69 | 50.84 | 48.40 | 0.79% | 10,314 |
| Oct 17, 2025 | 50.28 | 50.83 | 50.21 | 50.44 | 48.02 | 0.48% | 79,431 |
| Oct 16, 2025 | 51.00 | 51.52 | 50.20 | 50.20 | 47.79 | -1.57% | 66,539 |
| Oct 15, 2025 | 51.54 | 51.71 | 51.00 | 51.00 | 48.55 | -0.75% | 35,660 |
| Oct 14, 2025 | 50.79 | 51.91 | 50.66 | 51.39 | 48.92 | 0.52% | 17,651 |
| Oct 13, 2025 | 51.17 | 51.36 | 50.88 | 51.12 | 48.67 | 0.97% | 8,425 |
| Oct 10, 2025 | 51.98 | 51.98 | 50.63 | 50.63 | 48.20 | -1.90% | 67,085 |
| Oct 9, 2025 | 52.03 | 52.19 | 51.48 | 51.61 | 49.13 | -0.65% | 37,551 |
| Oct 8, 2025 | 51.80 | 52.20 | 51.67 | 51.95 | 49.46 | 0.43% | 18,605 |