Central Securities Corp. (CET)
NYSE: CET
· Real-Time Price · USD
50.00
0.20 (0.40%)
At close: Aug 15, 2025, 11:44 AM
CET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 49.75 | 50.02 | 49.68 | 49.80 | 49.80 | -0.12% | 17,337 |
| Aug 13, 2025 | 49.31 | 49.97 | 49.31 | 49.86 | 49.86 | 0.63% | 38,200 |
| Aug 12, 2025 | 48.54 | 49.58 | 48.54 | 49.55 | 49.55 | 1.64% | 17,600 |
| Aug 11, 2025 | 48.70 | 49.00 | 48.55 | 48.75 | 48.75 | -0.31% | 15,500 |
| Aug 8, 2025 | 48.38 | 48.92 | 48.38 | 48.90 | 48.90 | 0.43% | 26,509 |
| Aug 7, 2025 | 48.57 | 48.75 | 48.39 | 48.69 | 48.69 | 0.25% | 24,500 |
| Aug 6, 2025 | 48.50 | 48.73 | 48.25 | 48.57 | 48.57 | 0.66% | 28,800 |
| Aug 5, 2025 | 48.50 | 48.61 | 48.17 | 48.25 | 48.25 | -0.21% | 29,100 |
| Aug 4, 2025 | 48.20 | 48.56 | 48.06 | 48.35 | 48.35 | 0.73% | 25,100 |
| Aug 1, 2025 | 48.39 | 48.39 | 47.76 | 48.00 | 48.00 | -1.42% | 12,536 |
| Jul 31, 2025 | 48.75 | 48.75 | 48.68 | 48.69 | 48.69 | 0.45% | 5,900 |
| Jul 30, 2025 | 48.57 | 48.78 | 48.47 | 48.47 | 48.47 | -0.06% | 4,600 |
| Jul 29, 2025 | 48.88 | 48.88 | 48.43 | 48.50 | 48.50 | 0.02% | 5,247 |
| Jul 28, 2025 | 48.70 | 48.79 | 48.45 | 48.49 | 48.49 | -0.39% | 14,410 |
| Jul 25, 2025 | 48.25 | 48.78 | 48.25 | 48.68 | 48.68 | 0.66% | 11,600 |
| Jul 24, 2025 | 48.43 | 48.64 | 48.36 | 48.36 | 48.36 | -0.14% | 13,843 |
| Jul 23, 2025 | 48.50 | 48.67 | 48.33 | 48.43 | 48.43 | -0.12% | 10,010 |
| Jul 22, 2025 | 48.35 | 48.50 | 48.31 | 48.49 | 48.49 | -0.02% | 2,000 |
| Jul 21, 2025 | 48.40 | 48.50 | 48.02 | 48.50 | 48.50 | 0.21% | 10,548 |
| Jul 18, 2025 | 48.06 | 48.48 | 48.05 | 48.40 | 48.40 | 0.83% | 6,000 |