Central Securities Corporation (CET)
NYSEAMERICAN: CET · Real-Time Price · USD
46.45
+1.08 (2.38%)
At close: May 12, 2025, 4:00 PM
46.45
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
Central Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 45.74 | 47.08 | 45.74 | 46.45 | 46.45 | 2.38% | 83,089 |
| May 9, 2025 | 45.26 | 45.53 | 45.00 | 45.37 | 45.37 | 0.67% | 11,052 |
| May 8, 2025 | 44.77 | 45.68 | 44.77 | 45.07 | 45.07 | 0.69% | 15,881 |
| May 7, 2025 | 44.70 | 45.34 | 44.54 | 44.76 | 44.76 | 0.27% | 20,447 |
| May 6, 2025 | 44.64 | 44.86 | 44.40 | 44.64 | 44.64 | -0.45% | 18,699 |
| May 5, 2025 | 45.24 | 45.24 | 44.01 | 44.84 | 44.84 | -0.31% | 41,858 |
| May 2, 2025 | 44.81 | 45.48 | 44.60 | 44.98 | 44.98 | 0.85% | 22,618 |
| May 1, 2025 | 44.34 | 44.97 | 44.22 | 44.60 | 44.60 | 0.72% | 73,388 |
| Apr 30, 2025 | 44.16 | 44.28 | 43.19 | 44.28 | 44.28 | -0.25% | 43,126 |
| Apr 29, 2025 | 43.60 | 44.42 | 43.41 | 44.39 | 44.39 | 1.60% | 26,612 |
| Apr 28, 2025 | 43.71 | 43.89 | 43.48 | 43.69 | 43.69 | -0.05% | 34,809 |
| Apr 25, 2025 | 43.82 | 43.82 | 43.19 | 43.71 | 43.71 | 0.02% | 23,493 |
| Apr 24, 2025 | 43.27 | 43.84 | 42.96 | 43.70 | 43.70 | 1.04% | 66,440 |
| Apr 23, 2025 | 42.97 | 43.74 | 42.40 | 43.25 | 43.25 | 1.86% | 22,877 |
| Apr 22, 2025 | 41.77 | 42.97 | 41.77 | 42.46 | 42.46 | 2.02% | 17,353 |
| Apr 21, 2025 | 42.15 | 42.59 | 41.37 | 41.62 | 41.62 | -2.00% | 30,516 |
| Apr 17, 2025 | 42.92 | 42.97 | 42.32 | 42.47 | 42.47 | -0.54% | 24,767 |
| Apr 16, 2025 | 42.68 | 43.38 | 42.21 | 42.70 | 42.70 | -0.72% | 22,810 |
| Apr 15, 2025 | 43.24 | 44.51 | 42.99 | 43.01 | 43.01 | -0.88% | 21,337 |
| Apr 14, 2025 | 43.15 | 44.11 | 42.82 | 43.39 | 43.39 | 1.14% | 31,202 |
| Apr 11, 2025 | 42.30 | 43.41 | 41.12 | 42.90 | 42.90 | 0.70% | 38,799 |
| Apr 10, 2025 | 43.25 | 45.26 | 41.76 | 42.60 | 42.60 | -1.50% | 120,466 |
| Apr 9, 2025 | 40.24 | 43.48 | 40.24 | 43.25 | 43.25 | 6.16% | 80,257 |
| Apr 8, 2025 | 42.00 | 42.82 | 40.40 | 40.74 | 40.74 | -0.22% | 55,928 |
| Apr 7, 2025 | 40.26 | 41.99 | 40.26 | 40.83 | 40.83 | -0.54% | 49,991 |
| Apr 4, 2025 | 43.19 | 43.29 | 41.05 | 41.05 | 41.05 | -5.78% | 91,515 |
| Apr 3, 2025 | 44.46 | 44.49 | 43.57 | 43.57 | 43.57 | -3.29% | 56,554 |
| Apr 2, 2025 | 44.60 | 45.30 | 44.60 | 45.05 | 45.05 | -0.16% | 19,697 |
| Apr 1, 2025 | 44.86 | 45.67 | 44.65 | 45.12 | 45.12 | 0.36% | 29,877 |
| Mar 31, 2025 | 44.75 | 45.46 | 44.63 | 44.96 | 44.96 | -0.09% | 15,871 |
| Mar 28, 2025 | 45.36 | 45.89 | 44.92 | 45.00 | 45.00 | -0.97% | 13,369 |
| Mar 27, 2025 | 45.53 | 45.81 | 45.25 | 45.44 | 45.44 | 0.04% | 10,835 |
| Mar 26, 2025 | 46.24 | 46.24 | 45.42 | 45.42 | 45.42 | -0.94% | 13,205 |
| Mar 25, 2025 | 45.86 | 46.21 | 45.74 | 45.85 | 45.85 | 0.46% | 12,685 |
| Mar 24, 2025 | 45.37 | 46.04 | 45.35 | 45.64 | 45.64 | 0.75% | 92,017 |
| Mar 21, 2025 | 45.09 | 45.44 | 44.95 | 45.30 | 45.30 | -0.18% | 12,164 |
| Mar 20, 2025 | 45.22 | 45.50 | 45.17 | 45.38 | 45.38 | -0.04% | 6,693 |
| Mar 19, 2025 | 44.95 | 45.55 | 44.95 | 45.40 | 45.40 | 0.89% | 12,698 |
| Mar 18, 2025 | 45.20 | 45.30 | 44.95 | 45.00 | 45.00 | -0.73% | 21,526 |
| Mar 17, 2025 | 44.70 | 45.40 | 44.70 | 45.33 | 45.33 | 0.91% | 14,778 |
| Mar 14, 2025 | 44.45 | 45.00 | 44.45 | 44.92 | 44.92 | 1.15% | 13,761 |
| Mar 13, 2025 | 44.60 | 44.70 | 44.30 | 44.41 | 44.41 | -0.45% | 16,387 |
| Mar 12, 2025 | 44.93 | 44.93 | 44.52 | 44.61 | 44.61 | 0.22% | 33,897 |
| Mar 11, 2025 | 44.75 | 45.32 | 44.50 | 44.51 | 44.51 | -0.89% | 20,859 |
| Mar 10, 2025 | 45.15 | 46.00 | 44.52 | 44.91 | 44.91 | -1.51% | 62,833 |
| Mar 7, 2025 | 46.00 | 46.10 | 45.13 | 45.60 | 45.60 | -0.47% | 56,798 |
| Mar 6, 2025 | 46.08 | 46.80 | 45.45 | 45.82 | 45.82 | -0.94% | 53,365 |
| Mar 5, 2025 | 46.24 | 46.28 | 45.75 | 46.25 | 46.25 | 1.06% | 25,124 |
| Mar 4, 2025 | 46.05 | 46.29 | 45.60 | 45.77 | 45.77 | -1.16% | 30,981 |
| Mar 3, 2025 | 47.00 | 47.35 | 46.20 | 46.30 | 46.30 | -1.30% | 58,744 |