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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	50.09	50.19	50.19	50.43	50	40,503
September 08, 2025	50.02	50.09	50.09	50.47	50.02	15,532
September 05, 2025	50.59	50.22	50.22	50.97	50	15,509
September 04, 2025	50.13	50.57	50.57	50.94	50	28,600
September 03, 2025	49.98	50.01	50.01	50.6	49.7	10,200
September 02, 2025	49.89	49.98	49.98	49.98	49.5	22,104
August 29, 2025	49.93	49.99	49.99	50.12	49.79	21,500
August 28, 2025	49.75	49.97	49.97	50.21	49.75	11,100
August 27, 2025	49.78	49.84	49.84	50.24	49.77	17,900
August 26, 2025	49.7	49.98	49.98	50.25	49.6	21,700
August 25, 2025	50.09	49.93	49.93	50.52	49.7	21,900
August 22, 2025	49.21	49.96	49.96	50.55	49.21	36,407
August 21, 2025	49.82	49.29	49.29	49.82	48.88	16,300
August 20, 2025	49.5	49.5	49.5	49.84	49.26	38,378
August 19, 2025	49.69	49.64	49.64	49.69	49.51	10,444
August 18, 2025	49.55	49.64	49.64	49.89	49.55	16,600
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

Central Securities Corp. (CET) NYSE