Central Securities Corporation (CET)
NYSEAMERICAN: CET · Real-Time Price · USD
51.00
-0.05 (-0.10%)
Oct 30, 2025, 12:48 PM EDT - Market open
Central Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 50.78 | 51.32 | 50.54 | 51.16 | - | 0.21% | 50,875 |
| Oct 29, 2025 | 51.53 | 51.87 | 50.61 | 51.05 | 51.05 | -0.78% | 52,572 |
| Oct 28, 2025 | 51.50 | 51.81 | 51.02 | 51.45 | 51.45 | -0.25% | 50,532 |
| Oct 27, 2025 | 51.20 | 52.00 | 51.18 | 51.58 | 51.58 | 0.94% | 43,327 |
| Oct 24, 2025 | 51.27 | 51.80 | 51.10 | 51.10 | 51.10 | 0.12% | 45,752 |
| Oct 23, 2025 | 50.66 | 51.69 | 50.66 | 51.04 | 51.04 | 0.56% | 30,356 |
| Oct 22, 2025 | 50.83 | 50.99 | 50.50 | 50.76 | 50.76 | -0.11% | 27,173 |
| Oct 21, 2025 | 50.53 | 51.09 | 50.26 | 50.81 | 50.81 | -0.06% | 41,549 |
| Oct 20, 2025 | 50.77 | 51.07 | 50.69 | 50.84 | 50.84 | 0.79% | 10,314 |
| Oct 17, 2025 | 50.28 | 50.83 | 50.21 | 50.44 | 50.44 | 0.48% | 79,431 |
| Oct 16, 2025 | 51.00 | 51.52 | 50.20 | 50.20 | 50.20 | -1.57% | 66,539 |
| Oct 15, 2025 | 51.54 | 51.71 | 51.00 | 51.00 | 51.00 | -0.75% | 35,660 |
| Oct 14, 2025 | 50.79 | 51.91 | 50.66 | 51.39 | 51.39 | 0.52% | 17,651 |
| Oct 13, 2025 | 51.17 | 51.36 | 50.88 | 51.12 | 51.12 | 0.97% | 8,425 |
| Oct 10, 2025 | 51.98 | 51.98 | 50.63 | 50.63 | 50.63 | -1.90% | 67,085 |
| Oct 9, 2025 | 52.03 | 52.19 | 51.48 | 51.61 | 51.61 | -0.65% | 37,551 |
| Oct 8, 2025 | 51.80 | 52.20 | 51.67 | 51.95 | 51.95 | 0.43% | 18,605 |
| Oct 7, 2025 | 51.96 | 52.42 | 51.56 | 51.73 | 51.73 | -0.21% | 21,426 |
| Oct 6, 2025 | 51.69 | 52.09 | 51.55 | 51.84 | 51.84 | -0.27% | 32,338 |
| Oct 3, 2025 | 51.17 | 51.99 | 50.98 | 51.98 | 51.98 | 1.27% | 61,322 |
| Oct 2, 2025 | 51.17 | 51.99 | 51.17 | 51.33 | 51.33 | 0.10% | 20,566 |
| Oct 1, 2025 | 51.03 | 51.97 | 50.97 | 51.28 | 51.28 | -0.18% | 21,691 |
| Sep 30, 2025 | 51.32 | 51.78 | 51.15 | 51.37 | 51.37 | -0.25% | 29,123 |
| Sep 29, 2025 | 51.70 | 52.08 | 51.23 | 51.50 | 51.50 | -0.21% | 18,110 |
| Sep 26, 2025 | 50.76 | 51.65 | 50.76 | 51.61 | 51.61 | 1.22% | 26,946 |
| Sep 25, 2025 | 50.68 | 51.20 | 50.55 | 50.99 | 50.99 | -0.35% | 25,217 |
| Sep 24, 2025 | 51.57 | 51.92 | 51.02 | 51.17 | 51.17 | -0.35% | 19,273 |
| Sep 23, 2025 | 51.55 | 51.79 | 51.31 | 51.35 | 51.35 | -0.68% | 48,932 |
| Sep 22, 2025 | 51.02 | 51.76 | 50.90 | 51.70 | 51.70 | 1.39% | 48,373 |
| Sep 19, 2025 | 51.09 | 51.24 | 50.80 | 50.99 | 50.99 | -0.20% | 11,520 |
| Sep 18, 2025 | 50.62 | 51.26 | 50.56 | 51.09 | 51.09 | 0.82% | 34,874 |
| Sep 17, 2025 | 50.75 | 50.81 | 50.51 | 50.68 | 50.68 | 0.27% | 55,724 |
| Sep 16, 2025 | 50.53 | 50.97 | 50.43 | 50.54 | 50.54 | -0.24% | 13,421 |
| Sep 15, 2025 | 50.52 | 51.16 | 50.52 | 50.66 | 50.66 | -0.20% | 15,408 |
| Sep 12, 2025 | 50.50 | 50.92 | 50.22 | 50.76 | 50.76 | 0.67% | 33,491 |
| Sep 11, 2025 | 50.09 | 50.70 | 50.09 | 50.42 | 50.42 | 0.52% | 14,908 |
| Sep 10, 2025 | 50.12 | 50.60 | 50.12 | 50.16 | 50.16 | -0.06% | 12,551 |
| Sep 9, 2025 | 50.09 | 50.43 | 50.00 | 50.19 | 50.19 | 0.20% | 40,503 |
| Sep 8, 2025 | 50.02 | 50.47 | 50.02 | 50.09 | 50.09 | -0.26% | 15,532 |
| Sep 5, 2025 | 50.59 | 50.97 | 50.00 | 50.22 | 50.22 | -0.69% | 15,533 |
| Sep 4, 2025 | 50.13 | 50.94 | 50.00 | 50.57 | 50.57 | 1.12% | 28,580 |
| Sep 3, 2025 | 49.98 | 50.60 | 49.70 | 50.01 | 50.01 | 0.06% | 10,166 |
| Sep 2, 2025 | 49.89 | 49.98 | 49.50 | 49.98 | 49.98 | -0.02% | 22,104 |
| Aug 29, 2025 | 49.93 | 50.12 | 49.79 | 49.99 | 49.99 | 0.04% | 21,480 |
| Aug 28, 2025 | 49.75 | 50.21 | 49.75 | 49.97 | 49.97 | 0.26% | 11,053 |
| Aug 27, 2025 | 49.78 | 50.24 | 49.77 | 49.84 | 49.84 | -0.27% | 17,900 |
| Aug 26, 2025 | 49.70 | 50.25 | 49.60 | 49.98 | 49.98 | 0.09% | 21,683 |
| Aug 25, 2025 | 50.09 | 50.52 | 49.70 | 49.93 | 49.93 | -0.05% | 21,858 |
| Aug 22, 2025 | 49.21 | 50.55 | 49.21 | 49.96 | 49.96 | 1.35% | 36,407 |
| Aug 21, 2025 | 49.82 | 49.82 | 48.88 | 49.29 | 49.29 | -0.44% | 16,252 |