Skip to main content
logo
Central Securities Corporation (CET)
NYSEAMERICAN: CET · Real-Time Price · USD
49.84
+0.34 (0.69%)
Nov 26, 2025, 4:00 PM EST - Market closed

Central Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202549.3550.1349.0049.8449.840.69%31,318
Nov 25, 202548.8449.5448.6149.5049.501.25%82,657
Nov 24, 202548.6749.4448.1648.8948.890.85%52,417
Nov 21, 202548.1949.6448.0048.4848.481.13%96,593
Nov 20, 202548.5849.1747.9247.9447.94-0.91%100,461
Nov 19, 202548.0049.1148.0048.3848.380.29%30,499
Nov 18, 202548.1748.7047.8248.2448.24-0.08%82,280
Nov 17, 202548.7349.0347.8348.2848.28-1.21%102,951
Nov 14, 202548.4349.0248.0748.8748.87-4.23%63,951
Nov 13, 202551.5351.7451.0051.0348.58-1.01%81,583
Nov 12, 202551.6851.8951.3651.5549.08-0.35%61,642
Nov 11, 202551.6452.4451.0951.7349.250.39%43,431
Nov 10, 202551.1552.0050.9151.5349.061.03%73,787
Nov 7, 202551.1251.3550.0151.0148.560.27%74,741
Nov 6, 202551.1551.3550.8550.8748.43-0.82%55,276
Nov 5, 202550.6751.3550.6751.2948.831.02%36,296
Nov 4, 202550.9051.3450.3050.7748.33-0.54%61,824
Nov 3, 202551.1551.1550.5951.0548.59-0.11%40,136
Oct 31, 202550.8551.3450.8551.1048.650.35%31,659
Oct 30, 202550.7851.3550.5450.9248.48-0.25%67,449
Oct 29, 202551.5351.8750.6151.0548.60-0.78%52,572
Oct 28, 202551.5051.8151.0251.4548.98-0.25%50,532
Oct 27, 202551.2052.0051.1851.5849.100.94%43,327
Oct 24, 202551.2751.8051.1051.1048.650.12%45,752
Oct 23, 202550.6651.6950.6651.0448.590.56%30,356
Oct 22, 202550.8350.9950.5050.7648.32-0.11%27,173
Oct 21, 202550.5351.0950.2650.8148.37-0.06%41,549
Oct 20, 202550.7751.0750.6950.8448.400.79%10,314
Oct 17, 202550.2850.8350.2150.4448.020.48%79,431
Oct 16, 202551.0051.5250.2050.2047.79-1.57%66,539
Oct 15, 202551.5451.7151.0051.0048.55-0.75%35,660
Oct 14, 202550.7951.9150.6651.3948.920.52%17,651
Oct 13, 202551.1751.3650.8851.1248.670.97%8,425
Oct 10, 202551.9851.9850.6350.6348.20-1.90%67,085
Oct 9, 202552.0352.1951.4851.6149.13-0.65%37,551
Oct 8, 202551.8052.2051.6751.9549.460.43%18,605
Oct 7, 202551.9652.4251.5651.7349.25-0.21%21,426
Oct 6, 202551.6952.0951.5551.8449.35-0.27%32,338
Oct 3, 202551.1751.9950.9851.9849.481.27%61,322
Oct 2, 202551.1751.9951.1751.3348.870.10%20,566
Oct 1, 202551.0351.9750.9751.2848.82-0.18%21,691
Sep 30, 202551.3251.7851.1551.3748.90-0.25%29,123
Sep 29, 202551.7052.0851.2351.5049.03-0.21%18,110
Sep 26, 202550.7651.6550.7651.6149.131.22%26,946
Sep 25, 202550.6851.2050.5550.9948.54-0.35%25,217
Sep 24, 202551.5751.9251.0251.1748.71-0.35%19,273
Sep 23, 202551.5551.7951.3151.3548.88-0.68%48,932
Sep 22, 202551.0251.7650.9051.7049.221.39%48,373
Sep 19, 202551.0951.2450.8050.9948.54-0.20%11,520
Sep 18, 202550.6251.2650.5651.0948.640.82%34,874