Skip to main content

Central Securities Corp (NY: CET )

46.90 -0.13 (-0.28%)
Official Closing Price Updated: 6:30 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 47.09 47.26 46.61 46.90 36,768 -0.13(-0.28%)
Nov 25, 2024 46.89 47.30 46.82 47.03 39,249 +0.51(+1.10%)
Nov 22, 2024 46.45 47.03 46.45 46.52 28,058 -0.12(-0.26%)
Nov 21, 2024 46.15 46.70 46.15 46.64 39,649 +0.41(+0.89%)
Nov 20, 2024 46.60 46.60 46.07 46.23 45,742 -0.10(-0.22%)
Nov 19, 2024 46.10 46.48 46.02 46.33 26,459 +0.10(+0.22%)
Nov 18, 2024 46.40 47.24 46.04 46.23 86,319 -0.17(-0.37%)
Nov 15, 2024 47.02 47.16 46.23 46.40 43,987 -2.70(-5.50%)
Nov 14, 2024 49.32 49.38 48.58 49.10 52,048 +0.00(+0.00%)
Nov 13, 2024 49.03 49.44 48.91 49.10 22,038 +0.10(+0.21%)
Nov 12, 2024 49.18 49.18 48.82 49.00 16,594 +0.05(+0.10%)
Nov 11, 2024 49.49 49.51 48.90 48.95 27,204 -0.14(-0.29%)
Nov 08, 2024 48.82 49.10 48.82 49.09 26,214 +0.27(+0.55%)
Nov 07, 2024 47.81 48.98 47.81 48.82 17,727 +0.38(+0.78%)
Nov 06, 2024 47.84 48.46 47.83 48.44 16,497 +1.31(+2.78%)
Nov 05, 2024 46.51 47.21 46.51 47.13 21,090 +0.33(+0.71%)
Nov 04, 2024 46.65 47.18 46.47 46.80 32,331 -0.10(-0.21%)
Nov 01, 2024 46.70 47.00 46.52 46.90 18,885 +0.35(+0.75%)
Oct 31, 2024 46.69 46.98 46.53 46.55 25,608 -0.65(-1.38%)
Oct 30, 2024 46.44 47.38 46.44 47.20 29,228 +0.54(+1.16%)
Oct 29, 2024 46.88 46.90 46.51 46.66 26,726 -0.33(-0.70%)
Oct 28, 2024 46.70 47.18 46.61 46.99 21,251 +0.35(+0.74%)
Oct 25, 2024 46.69 47.00 46.59 46.64 11,007 +0.18(+0.39%)
Oct 24, 2024 46.57 46.79 46.45 46.46 13,524 -0.23(-0.49%)
Oct 23, 2024 46.44 46.69 46.20 46.69 20,429 +0.25(+0.54%)
Oct 22, 2024 46.66 46.66 46.44 46.44 8,955 -0.22(-0.46%)
Oct 21, 2024 46.80 46.80 46.31 46.66 6,647 -0.24(-0.52%)
Oct 18, 2024 46.68 47.05 46.51 46.90 25,524 +0.08(+0.17%)
Oct 17, 2024 47.01 47.04 46.75 46.82 14,541 -0.04(-0.09%)
Oct 16, 2024 46.70 46.86 46.58 46.86 11,577 +0.27(+0.58%)
Oct 15, 2024 46.51 46.69 46.44 46.59 17,509 +0.12(+0.26%)
Oct 14, 2024 46.59 46.60 46.42 46.47 23,243 +0.03(+0.06%)
Oct 11, 2024 46.06 46.49 46.06 46.44 10,075 +0.35(+0.76%)
Oct 10, 2024 46.02 46.10 45.87 46.09 13,366 +0.08(+0.17%)
Oct 09, 2024 45.89 46.25 45.72 46.01 22,848 +0.37(+0.81%)
Oct 08, 2024 45.50 45.78 45.46 45.64 24,902 +0.26(+0.57%)
Oct 07, 2024 45.81 45.88 45.22 45.38 29,683 -0.42(-0.93%)
Oct 04, 2024 45.75 46.00 45.61 45.80 56,093 +0.41(+0.89%)
Oct 03, 2024 45.42 45.69 45.28 45.40 40,135 -0.20(-0.44%)
Oct 02, 2024 45.53 45.89 45.53 45.60 35,653 -0.05(-0.11%)
Oct 01, 2024 45.59 45.94 45.54 45.65 58,519 -0.19(-0.41%)
Sep 30, 2024 45.93 45.96 45.62 45.84 33,865 +0.04(+0.09%)
Sep 27, 2024 45.81 45.98 45.77 45.80 23,727 +0.00(+0.00%)
Sep 26, 2024 45.98 45.98 45.70 45.80 53,884 +0.12(+0.26%)
Sep 25, 2024 45.99 45.99 45.68 45.68 16,166 -0.18(-0.39%)
Sep 24, 2024 46.00 46.00 45.81 45.86 14,824 -0.04(-0.09%)
Sep 23, 2024 45.91 46.12 45.78 45.90 69,216 +0.27(+0.59%)
Sep 20, 2024 45.95 45.95 45.47 45.63 8,448 -0.25(-0.54%)
Sep 19, 2024 45.97 46.20 45.66 45.88 30,873 +0.36(+0.79%)
Sep 18, 2024 45.65 45.85 45.50 45.52 25,899 -0.34(-0.74%)
Sep 17, 2024 45.78 46.05 45.68 45.86 26,098 +0.18(+0.39%)
Sep 16, 2024 45.27 45.68 44.99 45.68 26,012 +0.50(+1.11%)
Sep 13, 2024 44.70 45.38 44.70 45.18 23,519 +0.38(+0.85%)
Sep 12, 2024 44.30 44.80 44.30 44.80 16,962 +0.36(+0.81%)
Sep 11, 2024 44.10 44.47 43.64 44.44 36,862 +0.20(+0.45%)
Sep 10, 2024 44.32 44.38 44.07 44.24 12,069 +0.00(+0.00%)
Sep 09, 2024 43.91 44.42 43.91 44.24 20,300 +0.33(+0.75%)
Sep 06, 2024 44.45 44.45 43.83 43.91 26,644 -0.40(-0.90%)
Sep 05, 2024 44.35 44.81 44.11 44.31 25,232 -0.12(-0.27%)
Sep 04, 2024 44.54 44.89 44.28 44.43 36,382 -0.09(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.