Central Securities Corporation (CET)
NYSEAMERICAN: CET · Real-Time Price · USD
49.78
-0.02 (-0.05%)
Aug 15, 2025, 4:00 PM - Market closed
Central Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 48.25 | 48.78 | 48.25 | 48.68 | 48.68 | 0.67% | 11,586 |
| Jul 24, 2025 | 48.43 | 48.64 | 48.36 | 48.36 | 48.36 | -0.14% | 13,843 |
| Jul 23, 2025 | 48.50 | 48.67 | 48.33 | 48.43 | 48.43 | -0.12% | 10,010 |
| Jul 22, 2025 | 48.35 | 48.50 | 48.31 | 48.49 | 48.49 | -0.02% | 1,954 |
| Jul 21, 2025 | 48.40 | 48.50 | 48.02 | 48.50 | 48.50 | 0.21% | 10,548 |
| Jul 18, 2025 | 48.06 | 48.48 | 48.05 | 48.40 | 48.40 | 0.83% | 5,976 |
| Jul 17, 2025 | 47.85 | 48.42 | 47.79 | 48.00 | 48.00 | 0.33% | 22,404 |
| Jul 16, 2025 | 47.92 | 48.28 | 47.80 | 47.84 | 47.84 | -0.17% | 9,544 |
| Jul 15, 2025 | 48.24 | 48.26 | 47.81 | 47.92 | 47.92 | -0.27% | 5,098 |
| Jul 14, 2025 | 47.90 | 48.20 | 47.90 | 48.05 | 48.05 | -0.19% | 10,066 |
| Jul 11, 2025 | 48.05 | 48.43 | 48.05 | 48.14 | 48.14 | -0.19% | 13,779 |
| Jul 10, 2025 | 48.01 | 48.48 | 48.01 | 48.23 | 48.23 | -0.06% | 8,282 |
| Jul 9, 2025 | 48.25 | 48.45 | 48.16 | 48.26 | 48.26 | 0.33% | 9,084 |
| Jul 8, 2025 | 48.01 | 48.12 | 47.95 | 48.10 | 48.10 | 0.33% | 4,372 |
| Jul 7, 2025 | 48.43 | 48.43 | 47.82 | 47.94 | 47.94 | -0.74% | 17,964 |
| Jul 3, 2025 | 48.36 | 48.36 | 48.03 | 48.30 | 48.30 | 0.21% | 7,352 |
| Jul 2, 2025 | 48.01 | 48.33 | 47.96 | 48.20 | 48.20 | 0.60% | 4,864 |
| Jul 1, 2025 | 47.99 | 48.41 | 47.70 | 47.91 | 47.91 | 0.10% | 20,229 |
| Jun 30, 2025 | 47.77 | 48.28 | 47.77 | 47.86 | 47.86 | 0.19% | 16,055 |
| Jun 27, 2025 | 47.80 | 48.10 | 47.51 | 47.77 | 47.77 | 0.63% | 30,559 |
| Jun 26, 2025 | 47.15 | 47.72 | 47.13 | 47.47 | 47.47 | 0.72% | 49,365 |
| Jun 25, 2025 | 47.52 | 47.66 | 47.10 | 47.13 | 47.13 | -0.96% | 69,733 |
| Jun 24, 2025 | 47.10 | 47.78 | 46.82 | 47.59 | 47.59 | 1.23% | 15,906 |
| Jun 23, 2025 | 46.89 | 47.17 | 46.75 | 47.01 | 47.01 | 0.01% | 11,776 |
| Jun 20, 2025 | 46.89 | 47.17 | 46.89 | 47.00 | 47.00 | -0.19% | 6,362 |
| Jun 18, 2025 | 46.77 | 47.17 | 46.77 | 47.09 | 47.09 | 0.30% | 10,247 |
| Jun 17, 2025 | 47.33 | 47.33 | 46.48 | 46.95 | 46.95 | -0.93% | 31,219 |
| Jun 16, 2025 | 46.87 | 47.68 | 46.87 | 47.39 | 47.14 | 1.15% | 14,447 |
| Jun 13, 2025 | 47.31 | 47.45 | 46.60 | 46.85 | 46.60 | -1.66% | 29,063 |
| Jun 12, 2025 | 47.34 | 47.67 | 47.20 | 47.64 | 47.39 | 1.06% | 13,871 |
| Jun 11, 2025 | 47.47 | 47.47 | 47.13 | 47.14 | 46.89 | -0.68% | 33,188 |
| Jun 10, 2025 | 47.60 | 47.78 | 47.40 | 47.46 | 47.21 | -0.20% | 9,189 |
| Jun 9, 2025 | 47.34 | 47.59 | 47.25 | 47.56 | 47.31 | 0.38% | 8,896 |
| Jun 6, 2025 | 47.23 | 47.49 | 47.12 | 47.38 | 47.13 | 0.53% | 24,215 |
| Jun 5, 2025 | 46.98 | 47.21 | 46.72 | 47.13 | 46.88 | 0.88% | 19,597 |