Central Securities Corp. (CET) NYSE

50.22

-0.35(-0.69%)

Updated at September 05 03:58PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202550.5950.2250.2250.975015,509
September 04, 202550.1350.5750.5750.945028,600
September 03, 202549.9850.0150.0150.649.710,200
September 02, 202549.8949.9849.9849.9849.522,104
August 29, 202549.9349.9949.9950.1249.7921,500
August 28, 202549.7549.9749.9750.2149.7511,100
August 27, 202549.7849.8449.8450.2449.7717,900
August 26, 202549.749.9849.9850.2549.621,700
August 25, 202550.0949.9349.9350.5249.721,900
August 22, 202549.2149.9649.9650.5549.2136,407
August 21, 202549.8249.2949.2949.8248.8816,300
August 20, 202549.549.549.549.8449.2638,378
August 19, 202549.6949.6449.6449.6949.5110,444
August 18, 202549.5549.6449.6449.8949.5516,600
August 15, 202549.8549.7849.7850.1549.5735,700
August 14, 202549.7549.849.850.0249.6817,337
August 13, 202549.3149.8649.8649.9749.3138,200
August 12, 202548.5449.5549.5549.5848.5417,600
August 11, 202548.748.7548.754948.5515,500
August 08, 202548.3848.948.948.9248.3826,509
August 07, 202548.5748.6948.6948.7548.3924,500
August 06, 202548.548.5748.5748.7348.2528,800
August 05, 202548.548.2548.2548.6148.1729,100
August 04, 202548.248.3548.3548.5648.0625,100
August 01, 202548.39484848.3947.7612,536
July 31, 202548.7548.6948.6948.7548.685,900
July 30, 202548.5748.4748.4748.7848.474,600
July 29, 202548.8848.548.548.8848.434,848
July 28, 202548.748.4948.4948.7948.4514,410
July 25, 202548.2548.6848.6848.7848.2511,600
July 24, 202548.4348.3648.3648.6448.3613,843
July 23, 202548.548.4348.4348.6748.3310,010
July 22, 202548.3548.4948.4948.548.312,000
July 21, 202548.448.548.548.548.0210,548
July 18, 202548.0648.448.448.4848.056,000
July 17, 202547.85484848.4247.7922,404
July 16, 202547.9247.8447.8448.2847.89,544
July 15, 202548.2447.9247.9248.2647.815,100
July 14, 202547.948.0548.0548.247.910,100
July 11, 202548.0548.1448.1448.4348.0513,800
July 10, 202548.0148.2348.2348.4848.018,300
July 09, 202548.2548.2648.2648.4548.169,100
July 08, 202548.0148.148.148.1247.954,400
July 07, 202548.4347.9447.9448.4347.8218,000
July 03, 202548.3648.348.348.3648.037,400
July 02, 202548.0148.248.248.3347.964,900
July 01, 202547.9947.9147.9148.4147.720,229
June 30, 202547.7747.8647.8648.2847.7716,100
June 27, 202547.847.7747.7748.147.5130,600
June 26, 202547.1547.4747.4747.7247.1349,400
June 25, 202547.5247.1347.1347.6647.169,733
June 24, 202547.147.5947.5947.7846.8215,906
June 23, 202546.8947.0147.0147.1746.7511,800
June 20, 202546.89474747.1746.896,400
June 18, 202546.7747.0947.0947.1746.7710,247
June 17, 202547.3346.9546.9547.3346.4731,219
June 16, 202546.8747.3947.1447.6846.8714,447
June 13, 202547.3146.8546.647.4546.629,100
June 12, 202547.3447.6447.3947.6747.213,900
June 11, 202547.4747.1446.8947.4747.1333,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved