Central Securities Corporation (CET)

Central Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	52.72	53.20	52.50	52.50	52.50	-1.13%	43,173
Jun 4, 2026	52.68	53.50	52.68	53.10	53.10	0.76%	51,915
Jun 3, 2026	53.23	53.30	52.50	52.70	52.70	-0.99%	53,302
Jun 2, 2026	52.91	53.70	52.81	53.23	53.23	-0.14%	22,762
Jun 1, 2026	53.08	53.39	52.90	53.30	53.30	-0.06%	18,655
May 29, 2026	53.30	53.35	53.00	53.33	53.33	0.43%	23,780
May 28, 2026	53.00	53.40	52.83	53.10	53.10	-0.09%	27,784
May 27, 2026	53.51	53.88	52.98	53.15	53.15	-0.09%	28,655
May 26, 2026	53.15	53.80	52.98	53.20	53.20	0.09%	47,279
May 22, 2026	53.15	53.15	52.66	53.15	53.15	0.34%	31,317
May 21, 2026	52.82	53.15	52.66	52.97	52.97	0.57%	8,618
May 20, 2026	53.02	53.20	52.66	52.67	52.67	-0.02%	15,509
May 19, 2026	53.07	53.63	52.66	52.68	52.68	-0.81%	39,907
May 18, 2026	52.85	53.21	52.80	53.11	53.11	0.70%	30,936
May 15, 2026	52.84	53.74	52.68	52.74	52.74	-0.96%	50,001
May 14, 2026	53.27	53.72	52.80	53.25	53.25	0.08%	25,334
May 13, 2026	53.29	53.49	52.66	53.21	53.21	1.05%	34,705
May 12, 2026	53.12	53.35	52.25	52.66	52.66	-0.12%	18,232
May 11, 2026	53.29	53.39	52.63	52.72	52.72	-0.83%	40,484
May 8, 2026	53.57	53.57	53.06	53.16	53.16	-0.26%	38,287
May 7, 2026	54.00	54.28	53.20	53.30	53.30	-1.42%	65,538
May 6, 2026	53.77	54.10	53.60	54.07	54.07	0.91%	56,867
May 5, 2026	53.44	53.80	53.35	53.58	53.58	0.54%	27,726
May 4, 2026	53.42	53.86	52.92	53.29	53.29	-0.36%	28,414
May 1, 2026	53.15	53.90	53.09	53.48	53.48	0.43%	48,241
Apr 30, 2026	52.84	53.25	52.42	53.25	53.25	0.88%	32,655
Apr 29, 2026	52.70	52.85	52.41	52.79	52.79	0.35%	28,944
Apr 28, 2026	53.15	53.25	52.56	52.60	52.60	-1.11%	23,343
Apr 27, 2026	53.07	53.24	52.75	53.19	53.19	0.26%	33,976
Apr 24, 2026	53.10	53.22	52.86	53.05	53.05	0.17%	77,886
Apr 23, 2026	52.82	53.24	52.20	52.96	52.96	0.28%	53,592
Apr 22, 2026	52.79	53.88	52.61	52.81	52.81	0.34%	15,848
Apr 21, 2026	53.00	53.40	52.63	52.63	52.63	-0.23%	19,149
Apr 20, 2026	53.08	53.37	52.56	52.75	52.75	-0.73%	39,769
Apr 17, 2026	53.00	53.34	52.61	53.14	53.14	1.12%	39,724
Apr 16, 2026	53.00	53.00	52.40	52.55	52.55	-0.36%	17,519
Apr 15, 2026	52.59	52.83	51.87	52.74	52.74	0.84%	115,773
Apr 14, 2026	52.00	52.64	51.96	52.30	52.30	0.77%	41,404
Apr 13, 2026	51.55	51.90	50.54	51.90	51.90	0.66%	27,335
Apr 10, 2026	51.59	51.83	51.55	51.56	51.56	0.12%	21,103
Apr 9, 2026	50.76	51.93	50.76	51.50	51.50	0.86%	21,576
Apr 8, 2026	50.80	51.35	50.80	51.06	51.06	2.43%	19,352
Apr 7, 2026	50.00	50.24	49.62	49.85	49.85	-0.50%	24,901
Apr 6, 2026	50.00	50.80	49.84	50.10	50.10	0.26%	30,601
Apr 2, 2026	49.53	50.20	49.53	49.97	49.97	0.12%	22,272
Apr 1, 2026	50.12	50.40	49.90	49.91	49.91	0.50%	23,386
Mar 31, 2026	49.03	50.10	48.60	49.66	49.66	2.22%	59,275
Mar 30, 2026	48.89	49.13	48.42	48.58	48.58	-0.18%	26,794
Mar 27, 2026	49.02	49.40	48.50	48.67	48.67	-0.79%	65,248
Mar 26, 2026	50.01	50.49	49.06	49.06	49.06	-2.19%	67,965

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.