Central Securities Corp. - CET - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	49.85	49.78	49.78	50.15	49.57	35,700
August 14, 2025	49.75	49.8	49.8	50.02	49.68	17,337
August 13, 2025	49.31	49.86	49.86	49.97	49.31	38,200
August 12, 2025	48.54	49.55	49.55	49.58	48.54	17,600
August 11, 2025	48.7	48.75	48.75	49	48.55	15,500
August 08, 2025	48.38	48.9	48.9	48.92	48.38	26,509
August 07, 2025	48.57	48.69	48.69	48.75	48.39	24,500
August 06, 2025	48.5	48.57	48.57	48.73	48.25	28,800
August 05, 2025	48.5	48.25	48.25	48.61	48.17	29,100
August 04, 2025	48.2	48.35	48.35	48.56	48.06	25,100
August 01, 2025	48.39	48	48	48.39	47.76	12,536
July 31, 2025	48.75	48.69	48.69	48.75	48.68	5,900
July 30, 2025	48.57	48.47	48.47	48.78	48.47	4,600
July 29, 2025	48.88	48.5	48.5	48.88	48.43	4,848
July 28, 2025	48.7	48.49	48.49	48.79	48.45	14,410
July 25, 2025	48.25	48.68	48.68	48.78	48.25	11,600
July 24, 2025	48.43	48.36	48.36	48.64	48.36	13,843
July 23, 2025	48.5	48.43	48.43	48.67	48.33	10,010
July 22, 2025	48.35	48.49	48.49	48.5	48.31	2,000
July 21, 2025	48.4	48.5	48.5	48.5	48.02	10,548
July 18, 2025	48.06	48.4	48.4	48.48	48.05	6,000
July 17, 2025	47.85	48	48	48.42	47.79	22,404
July 16, 2025	47.92	47.84	47.84	48.28	47.8	9,544
July 15, 2025	48.24	47.92	47.92	48.26	47.81	5,100
July 14, 2025	47.9	48.05	48.05	48.2	47.9	10,100
July 11, 2025	48.05	48.14	48.14	48.43	48.05	13,800
July 10, 2025	48.01	48.23	48.23	48.48	48.01	8,300
July 09, 2025	48.25	48.26	48.26	48.45	48.16	9,100
July 08, 2025	48.01	48.1	48.1	48.12	47.95	4,400
July 07, 2025	48.43	47.94	47.94	48.43	47.82	18,000
July 03, 2025	48.36	48.3	48.3	48.36	48.03	7,400
July 02, 2025	48.01	48.2	48.2	48.33	47.96	4,900
July 01, 2025	47.99	47.91	47.91	48.41	47.7	20,229
June 30, 2025	47.77	47.86	47.86	48.28	47.77	16,100
June 27, 2025	47.8	47.77	47.77	48.1	47.51	30,600
June 26, 2025	47.15	47.47	47.47	47.72	47.13	49,400
June 25, 2025	47.52	47.13	47.13	47.66	47.1	69,733
June 24, 2025	47.1	47.59	47.59	47.78	46.82	15,906
June 23, 2025	46.89	47.01	47.01	47.17	46.75	11,800
June 20, 2025	46.89	47	47	47.17	46.89	6,400
June 18, 2025	46.77	47.09	47.09	47.17	46.77	10,247
June 17, 2025	47.33	46.95	46.95	47.33	46.47	31,219
June 16, 2025	46.87	47.39	47.14	47.68	46.87	14,447
June 13, 2025	47.31	46.85	46.6	47.45	46.6	29,100
June 12, 2025	47.34	47.64	47.39	47.67	47.2	13,900
June 11, 2025	47.47	47.14	46.89	47.47	47.13	33,200
June 10, 2025	47.6	47.46	47.21	47.78	47.4	9,200
June 09, 2025	47.34	47.56	47.31	47.59	47.25	8,900
June 06, 2025	47.23	47.38	47.13	47.49	47.12	24,215
June 05, 2025	46.98	47.13	47.13	47.21	46.72	19,600
June 04, 2025	46.85	46.72	46.72	46.85	46.69	5,629
June 03, 2025	46.68	46.69	46.69	46.88	46.52	5,215
June 02, 2025	46.18	46.7	46.7	46.9	46.05	16,638
May 30, 2025	46.36	46.47	46.47	46.63	45.89	4,627
May 29, 2025	46.53	46.35	46.35	46.58	46.27	10,036
May 28, 2025	46.56	46.24	46.24	46.91	46.09	23,321
May 27, 2025	46.45	46.56	46.56	46.71	45.77	14,200
May 23, 2025	45.84	45.95	45.95	46.14	45.84	4,719
May 22, 2025	46.29	46.11	46.11	46.48	45.97	13,200
May 21, 2025	46.67	46.49	46.49	46.76	46.22	24,940

Central Securities Corp. (CET) NYSE