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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202550.7851.3250.5451.16-0.21%50,875
Oct 29, 202551.5351.8750.6151.0551.05-0.78%52,572
Oct 28, 202551.5051.8151.0251.4551.45-0.25%50,532
Oct 27, 202551.2052.0051.1851.5851.580.94%43,327
Oct 24, 202551.2751.8051.1051.1051.100.12%45,752
Oct 23, 202550.6651.6950.6651.0451.040.56%30,356
Oct 22, 202550.8350.9950.5050.7650.76-0.11%27,173
Oct 21, 202550.5351.0950.2650.8150.81-0.06%41,549
Oct 20, 202550.7751.0750.6950.8450.840.79%10,314
Oct 17, 202550.2850.8350.2150.4450.440.48%79,431
Oct 16, 202551.0051.5250.2050.2050.20-1.57%66,539
Oct 15, 202551.5451.7151.0051.0051.00-0.75%35,660
Oct 14, 202550.7951.9150.6651.3951.390.52%17,651
Oct 13, 202551.1751.3650.8851.1251.120.97%8,425
Oct 10, 202551.9851.9850.6350.6350.63-1.90%67,085
Oct 9, 202552.0352.1951.4851.6151.61-0.65%37,551
Oct 8, 202551.8052.2051.6751.9551.950.43%18,605
Oct 7, 202551.9652.4251.5651.7351.73-0.21%21,426
Oct 6, 202551.6952.0951.5551.8451.84-0.27%32,338
Oct 3, 202551.1751.9950.9851.9851.981.27%61,322
Oct 2, 202551.1751.9951.1751.3351.330.10%20,566
Oct 1, 202551.0351.9750.9751.2851.28-0.18%21,691
Sep 30, 202551.3251.7851.1551.3751.37-0.25%29,123
Sep 29, 202551.7052.0851.2351.5051.50-0.21%18,110
Sep 26, 202550.7651.6550.7651.6151.611.22%26,946
Sep 25, 202550.6851.2050.5550.9950.99-0.35%25,217
Sep 24, 202551.5751.9251.0251.1751.17-0.35%19,273
Sep 23, 202551.5551.7951.3151.3551.35-0.68%48,932
Sep 22, 202551.0251.7650.9051.7051.701.39%48,373
Sep 19, 202551.0951.2450.8050.9950.99-0.20%11,520
Sep 18, 202550.6251.2650.5651.0951.090.82%34,874
Sep 17, 202550.7550.8150.5150.6850.680.27%55,724
Sep 16, 202550.5350.9750.4350.5450.54-0.24%13,421
Sep 15, 202550.5251.1650.5250.6650.66-0.20%15,408
Sep 12, 202550.5050.9250.2250.7650.760.67%33,491
Sep 11, 202550.0950.7050.0950.4250.420.52%14,908
Sep 10, 202550.1250.6050.1250.1650.16-0.06%12,551
Sep 9, 202550.0950.4350.0050.1950.190.20%40,503
Sep 8, 202550.0250.4750.0250.0950.09-0.26%15,532
Sep 5, 202550.5950.9750.0050.2250.22-0.69%15,533
Sep 4, 202550.1350.9450.0050.5750.571.12%28,580
Sep 3, 202549.9850.6049.7050.0150.010.06%10,166
Sep 2, 202549.8949.9849.5049.9849.98-0.02%22,104
Aug 29, 202549.9350.1249.7949.9949.990.04%21,480
Aug 28, 202549.7550.2149.7549.9749.970.26%11,053
Aug 27, 202549.7850.2449.7749.8449.84-0.27%17,900
Aug 26, 202549.7050.2549.6049.9849.980.09%21,683
Aug 25, 202550.0950.5249.7049.9349.93-0.05%21,858
Aug 22, 202549.2150.5549.2149.9649.961.35%36,407
Aug 21, 202549.8249.8248.8849.2949.29-0.44%16,252