Central Securities Corp. (CET)
NYSE: CET
· Real-Time Price · USD
51.77
0.44 (0.86%)
At close: Oct 03, 2025, 3:59 PM
52.28
0.99%
After-hours: Oct 03, 2025, 06:21 PM EDT
CET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 51.17 | 51.99 | 50.98 | 51.98 | 51.98 | 1.27% | 61,310 |
| Oct 2, 2025 | 51.17 | 51.99 | 51.17 | 51.33 | 51.33 | 0.10% | 20,600 |
| Oct 1, 2025 | 51.03 | 51.97 | 50.97 | 51.28 | 51.28 | -0.18% | 21,700 |
| Sep 30, 2025 | 51.32 | 51.78 | 51.15 | 51.37 | 51.37 | -0.25% | 29,123 |
| Sep 29, 2025 | 51.70 | 52.08 | 51.23 | 51.50 | 51.50 | -0.21% | 18,110 |
| Sep 26, 2025 | 50.76 | 51.65 | 50.76 | 51.61 | 51.61 | 1.22% | 26,946 |
| Sep 25, 2025 | 50.68 | 51.20 | 50.55 | 50.99 | 50.99 | -0.35% | 25,217 |
| Sep 24, 2025 | 51.57 | 51.92 | 51.02 | 51.17 | 51.17 | -0.35% | 19,300 |
| Sep 23, 2025 | 51.55 | 51.79 | 51.31 | 51.35 | 51.35 | -0.68% | 48,932 |
| Sep 22, 2025 | 51.02 | 51.76 | 50.90 | 51.70 | 51.70 | 1.39% | 48,400 |
| Sep 19, 2025 | 51.09 | 51.24 | 50.80 | 50.99 | 50.99 | -0.20% | 11,520 |
| Sep 18, 2025 | 50.62 | 51.26 | 50.56 | 51.09 | 51.09 | 0.81% | 34,900 |
| Sep 17, 2025 | 50.75 | 50.81 | 50.51 | 50.68 | 50.68 | 0.28% | 55,724 |
| Sep 16, 2025 | 50.53 | 50.97 | 50.43 | 50.54 | 50.54 | -0.24% | 13,421 |
| Sep 15, 2025 | 50.52 | 51.16 | 50.52 | 50.66 | 50.66 | -0.20% | 15,408 |
| Sep 12, 2025 | 50.50 | 50.92 | 50.22 | 50.76 | 50.76 | 0.67% | 33,500 |
| Sep 11, 2025 | 50.09 | 50.70 | 50.09 | 50.42 | 50.42 | 0.52% | 14,908 |
| Sep 10, 2025 | 50.12 | 50.60 | 50.12 | 50.16 | 50.16 | -0.06% | 12,600 |
| Sep 9, 2025 | 50.09 | 50.43 | 50.00 | 50.19 | 50.19 | 0.20% | 40,503 |
| Sep 8, 2025 | 50.02 | 50.47 | 50.02 | 50.09 | 50.09 | -0.26% | 15,532 |
Page 1 of 136