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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	49.89	50.29	50.29	50.29	49.8	12,100
December 02, 2025	49.99	50.11	50.11	50.11	49.66	28,700
December 01, 2025	49.84	49.85	49.85	50.1	49.63	32,810
November 28, 2025	49.8	50.05	50.05	50.19	49.64	17,623
November 26, 2025	49.35	49.84	49.84	50.13	49	30,865
November 25, 2025	48.84	49.5	49.5	49.54	48.61	82,700
November 24, 2025	48.67	48.89	48.89	49.44	48.16	52,417
November 21, 2025	48.19	48.48	48.48	49.64	48	96,600
November 20, 2025	48.58	47.94	47.94	49.17	47.92	100,459
November 19, 2025	48	48.38	48.38	49.11	48	30,500
November 18, 2025	48.17	48.24	48.24	48.7	47.82	82,300
November 17, 2025	48.73	48.28	48.28	49.03	47.83	103,000
November 14, 2025	48.43	48.87	48.87	49.02	48.07	64,000
November 13, 2025	51.53	51.03	48.58	51.74	51	81,500
November 12, 2025	51.68	51.55	49.08	51.89	51.36	61,600
November 11, 2025	51.64	51.73	49.25	52.44	51.09	43,400
November 10, 2025	51.15	51.53	49.06	52	50.91	73,800
November 07, 2025	51.12	51.01	51.01	51.35	50.01	74,741
November 06, 2025	51.15	50.87	50.87	51.35	50.85	55,300
November 05, 2025	50.67	51.29	51.29	51.35	50.67	36,300
November 04, 2025	50.9	50.77	50.77	51.34	50.3	61,824
November 03, 2025	51.15	51.05	51.05	51.15	50.59	40,136
October 31, 2025	50.85	51.1	51.1	51.34	50.85	31,700
October 30, 2025	50.78	50.92	50.92	51.35	50.54	67,449
October 29, 2025	51.53	51.05	51.05	51.87	50.61	52,600
October 28, 2025	51.5	51.45	51.45	51.81	51.02	50,532
October 27, 2025	51.2	51.58	51.47	51.87	51.18	43,318
October 24, 2025	51.27	51.1	51.1	51.8	51.1	45,800
October 23, 2025	50.66	51.04	51.04	51.69	50.66	30,400
October 22, 2025	50.83	50.76	50.76	50.99	50.5	27,200
October 21, 2025	50.53	50.81	50.81	51.09	50.26	41,549
October 20, 2025	50.77	50.84	50.84	51.07	50.69	10,314
October 17, 2025	50.28	50.44	50.44	50.83	50.21	79,431
October 16, 2025	51	50.2	50.2	51.52	50.2	66,539
October 15, 2025	51.54	51	51	51.71	51	35,700
October 14, 2025	50.79	51.39	51.39	51.91	50.66	17,700
October 13, 2025	51.17	51.12	51.12	51.36	50.88	8,425
October 10, 2025	51.98	50.63	50.63	51.98	50.63	67,100
October 09, 2025	52.03	51.61	51.61	52.19	51.48	37,600
October 08, 2025	51.8	51.95	51.95	52.2	51.67	18,605
October 07, 2025	51.96	51.73	51.73	52.42	51.56	21,426
October 06, 2025	51.69	51.84	51.84	52.09	51.55	32,338
October 03, 2025	51.17	51.98	51.98	51.99	50.98	61,322
October 02, 2025	51.17	51.33	51.33	51.99	51.17	20,600
October 01, 2025	51.03	51.28	51.28	51.97	50.97	21,691
September 30, 2025	51.32	51.37	51.37	51.78	51.15	29,123
September 29, 2025	51.7	51.5	51.5	52.08	51.23	18,110
September 26, 2025	50.76	51.61	51.61	51.65	50.76	26,946
September 25, 2025	50.68	50.99	50.99	51.2	50.55	25,217
September 24, 2025	51.57	51.17	51.17	51.92	51.02	19,300
September 23, 2025	51.55	51.35	51.35	51.79	51.31	48,932
September 22, 2025	51.02	51.7	51.7	51.76	50.9	48,400
September 19, 2025	51.09	50.99	50.99	51.24	50.8	11,513
September 18, 2025	50.62	51.09	51.09	51.26	50.56	34,900
September 17, 2025	50.75	50.68	50.68	50.81	50.51	55,714
September 16, 2025	50.53	50.54	50.54	50.97	50.43	13,421
September 15, 2025	50.52	50.66	50.66	51.16	50.52	15,408
September 12, 2025	50.5	50.76	50.76	50.92	50.22	33,500
September 11, 2025	50.09	50.42	50.42	50.7	50.09	14,908
September 10, 2025	50.12	50.16	50.16	50.6	50.12	12,600

Central Securities Corp. (CET) NYSE