Central Securities Corporation (CET)
NYSEAMERICAN: CET · Real-Time Price · USD
51.84
-0.14 (-0.27%)
At close: Oct 6, 2025, 4:00 PM EDT
51.84
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT
Central Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 51.69 | 52.09 | 51.55 | 51.85 | - | -0.25% | 22,103 |
| 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 |
| Aug 20, 2025 | 49.50 | 49.84 | 49.26 | 49.51 | 49.51 | -0.26% | 38,435 |
| Aug 19, 2025 | 49.69 | 49.69 | 49.51 | 49.64 | 49.64 | - | 10,444 |
| Aug 18, 2025 | 49.55 | 49.89 | 49.55 | 49.64 | 49.64 | -0.27% | 16,587 |
| Aug 15, 2025 | 49.85 | 50.15 | 49.57 | 49.78 | 49.78 | -0.05% | 35,698 |
| Aug 14, 2025 | 49.75 | 50.02 | 49.68 | 49.80 | 49.80 | -0.12% | 17,337 |
| Aug 13, 2025 | 49.31 | 49.97 | 49.31 | 49.86 | 49.86 | 0.63% | 38,181 |
| Aug 12, 2025 | 48.54 | 49.58 | 48.54 | 49.55 | 49.55 | 1.65% | 17,596 |
| Aug 11, 2025 | 48.70 | 49.00 | 48.55 | 48.75 | 48.75 | -0.32% | 15,456 |
| Aug 8, 2025 | 48.38 | 48.92 | 48.38 | 48.90 | 48.90 | 0.42% | 26,509 |
| Aug 7, 2025 | 48.57 | 48.75 | 48.39 | 48.69 | 48.69 | 0.26% | 24,455 |
| Aug 6, 2025 | 48.50 | 48.73 | 48.25 | 48.57 | 48.57 | 0.66% | 28,761 |
| Aug 5, 2025 | 48.50 | 48.61 | 48.17 | 48.25 | 48.25 | -0.21% | 29,069 |
| Aug 4, 2025 | 48.20 | 48.56 | 48.06 | 48.35 | 48.35 | 0.73% | 25,095 |
| Aug 1, 2025 | 48.39 | 48.39 | 47.76 | 48.00 | 48.00 | -1.42% | 12,536 |
| Jul 31, 2025 | 48.75 | 48.75 | 48.68 | 48.69 | 48.69 | 0.46% | 5,889 |
| Jul 30, 2025 | 48.57 | 48.78 | 48.47 | 48.47 | 48.47 | -0.07% | 4,592 |
| Jul 29, 2025 | 48.88 | 48.88 | 48.43 | 48.50 | 48.50 | 0.02% | 5,247 |
| Jul 28, 2025 | 48.70 | 48.79 | 48.45 | 48.49 | 48.49 | -0.40% | 14,410 |