Central Securities Corporation (CET)
NYSEAMERICAN: CET · Real-Time Price · USD
55.53
-0.18 (-0.32%)
At close: Sep 18, 2026, 4:00 PM EDT
55.59
+0.06 (0.11%)
After-hours: Sep 18, 2026, 8:00 PM EDT
Central Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 55.60 | 55.73 | 55.16 | 55.53 | 55.53 | -0.32% | 8,642 |
| Sep 17, 2026 | 55.92 | 55.92 | 55.33 | 55.71 | 55.71 | 0.96% | 30,530 |
| Sep 16, 2026 | 55.78 | 56.18 | 55.12 | 55.18 | 55.18 | -0.90% | 23,456 |
| Sep 15, 2026 | 55.19 | 56.19 | 55.19 | 55.68 | 55.68 | -0.39% | 29,903 |
| Sep 14, 2026 | 55.85 | 56.23 | 55.16 | 55.90 | 55.90 | -0.18% | 41,531 |
| Sep 11, 2026 | 55.77 | 56.00 | 55.27 | 56.00 | 56.00 | 0.90% | 9,194 |
| Sep 10, 2026 | 55.19 | 55.60 | 55.16 | 55.50 | 55.50 | -0.18% | 11,940 |
| Sep 9, 2026 | 55.52 | 55.86 | 55.46 | 55.60 | 55.60 | -0.38% | 17,153 |
| Sep 8, 2026 | 54.75 | 55.85 | 54.75 | 55.81 | 55.81 | 1.88% | 53,958 |
| Sep 4, 2026 | 54.36 | 54.78 | 54.36 | 54.78 | 54.78 | 0.24% | 9,462 |
| Sep 3, 2026 | 54.69 | 54.86 | 54.13 | 54.65 | 54.65 | 1.09% | 23,477 |
| Sep 2, 2026 | 54.40 | 54.84 | 54.03 | 54.06 | 54.06 | - | 31,519 |
| Sep 1, 2026 | 54.87 | 54.87 | 54.01 | 54.06 | 54.06 | -0.59% | 31,654 |
| Aug 31, 2026 | 54.68 | 55.11 | 54.38 | 54.38 | 54.38 | -0.76% | 26,157 |
| Aug 28, 2026 | 54.80 | 55.00 | 54.61 | 54.80 | 54.80 | 0.38% | 9,305 |
| Aug 27, 2026 | 55.07 | 55.24 | 54.58 | 54.59 | 54.59 | -0.58% | 25,091 |
| Aug 26, 2026 | 55.27 | 55.28 | 54.74 | 54.91 | 54.91 | -0.69% | 17,209 |
| Aug 25, 2026 | 54.96 | 55.50 | 54.50 | 55.29 | 55.29 | 0.91% | 45,336 |
| Aug 24, 2026 | 54.58 | 55.49 | 54.58 | 54.79 | 54.79 | 0.04% | 30,427 |
| Aug 21, 2026 | 54.54 | 55.04 | 54.46 | 54.77 | 54.77 | 1.03% | 23,778 |
| Aug 20, 2026 | 54.56 | 54.71 | 54.21 | 54.21 | 54.21 | -0.90% | 12,257 |
| Aug 19, 2026 | 54.52 | 54.87 | 54.52 | 54.70 | 54.70 | 0.70% | 5,226 |
| Aug 18, 2026 | 54.77 | 55.07 | 54.27 | 54.32 | 54.32 | -1.06% | 36,422 |
| Aug 17, 2026 | 55.24 | 55.41 | 54.77 | 54.90 | 54.90 | -0.47% | 43,641 |
| Aug 14, 2026 | 55.19 | 55.40 | 55.02 | 55.16 | 55.16 | 0.25% | 19,606 |
| Aug 13, 2026 | 55.42 | 55.50 | 55.01 | 55.02 | 55.02 | -0.38% | 47,505 |
| Aug 12, 2026 | 55.35 | 55.63 | 55.10 | 55.23 | 55.23 | 0.25% | 20,353 |
| Aug 11, 2026 | 55.18 | 55.99 | 54.77 | 55.09 | 55.09 | -0.43% | 73,622 |
| Aug 10, 2026 | 55.56 | 55.82 | 55.33 | 55.33 | 55.33 | -0.63% | 49,440 |
| Aug 7, 2026 | 55.12 | 55.68 | 55.12 | 55.68 | 55.68 | 0.61% | 33,686 |
| Aug 6, 2026 | 55.13 | 55.44 | 54.68 | 55.34 | 55.34 | 0.82% | 15,388 |
| Aug 5, 2026 | 54.92 | 55.40 | 54.71 | 54.89 | 54.89 | -0.65% | 27,016 |
| Aug 4, 2026 | 54.50 | 55.31 | 53.98 | 55.25 | 55.25 | 1.41% | 46,081 |
| Aug 3, 2026 | 53.55 | 54.50 | 53.55 | 54.48 | 54.48 | 1.95% | 10,505 |
| Jul 31, 2026 | 52.77 | 53.44 | 52.50 | 53.44 | 53.44 | 1.98% | 39,837 |
| Jul 30, 2026 | 52.56 | 52.82 | 52.26 | 52.40 | 52.40 | 0.40% | 11,428 |
| Jul 29, 2026 | 52.45 | 52.88 | 52.19 | 52.19 | 52.19 | -0.87% | 29,661 |
| Jul 28, 2026 | 52.33 | 52.83 | 52.30 | 52.65 | 52.65 | 0.67% | 11,470 |
| Jul 27, 2026 | 52.64 | 52.64 | 52.19 | 52.30 | 52.30 | 0.19% | 27,554 |
| Jul 24, 2026 | 52.35 | 52.50 | 52.16 | 52.20 | 52.20 | -0.46% | 39,626 |
| Jul 23, 2026 | 52.49 | 52.50 | 52.16 | 52.44 | 52.44 | -0.85% | 27,166 |
| Jul 22, 2026 | 53.00 | 53.19 | 52.50 | 52.89 | 52.89 | -0.40% | 31,206 |
| Jul 21, 2026 | 52.75 | 53.23 | 52.50 | 53.10 | 53.10 | 0.66% | 58,113 |
| Jul 20, 2026 | 52.80 | 52.86 | 52.51 | 52.75 | 52.75 | 0.61% | 26,983 |
| Jul 17, 2026 | 52.75 | 53.10 | 52.33 | 52.43 | 52.43 | -0.61% | 20,131 |
| Jul 16, 2026 | 52.90 | 53.25 | 52.57 | 52.75 | 52.75 | -0.28% | 71,131 |
| Jul 15, 2026 | 53.02 | 53.14 | 52.80 | 52.90 | 52.90 | -0.32% | 27,258 |
| Jul 14, 2026 | 53.05 | 53.16 | 52.82 | 53.07 | 53.07 | 0.17% | 29,521 |
| Jul 13, 2026 | 52.87 | 53.24 | 52.65 | 52.98 | 52.98 | 0.67% | 35,948 |
| Jul 10, 2026 | 52.70 | 53.13 | 52.43 | 52.63 | 52.63 | 0.17% | 40,500 |