Central Securities Corp. (CET)
NYSE: CET
· Real-Time Price · USD
50.22
-0.35 (-0.69%)
At close: Sep 05, 2025, 3:58 PM
50.30
0.16%
After-hours: Sep 05, 2025, 05:05 PM EDT
CET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.59 | 50.97 | 50.00 | 50.22 | 50.22 | -0.69% | 15,509 |
| Sep 4, 2025 | 50.13 | 50.94 | 50.00 | 50.57 | 50.57 | 1.12% | 28,600 |
| Sep 3, 2025 | 49.98 | 50.60 | 49.70 | 50.01 | 50.01 | 0.06% | 10,200 |
| Sep 2, 2025 | 49.89 | 49.98 | 49.50 | 49.98 | 49.98 | -0.02% | 22,104 |
| Aug 29, 2025 | 49.93 | 50.12 | 49.79 | 49.99 | 49.99 | 0.04% | 21,500 |
| Aug 28, 2025 | 49.75 | 50.21 | 49.75 | 49.97 | 49.97 | 0.26% | 11,100 |
| Aug 27, 2025 | 49.78 | 50.24 | 49.77 | 49.84 | 49.84 | -0.28% | 17,900 |
| Aug 26, 2025 | 49.70 | 50.25 | 49.60 | 49.98 | 49.98 | 0.10% | 21,700 |
| Aug 25, 2025 | 50.09 | 50.52 | 49.70 | 49.93 | 49.93 | -0.06% | 21,900 |
| Aug 22, 2025 | 49.21 | 50.55 | 49.21 | 49.96 | 49.96 | 1.36% | 36,407 |
| Aug 21, 2025 | 49.82 | 49.82 | 48.88 | 49.29 | 49.29 | -0.44% | 16,300 |
| Aug 20, 2025 | 49.50 | 49.84 | 49.26 | 49.51 | 49.51 | -0.26% | 38,435 |
| Aug 19, 2025 | 49.69 | 49.69 | 49.51 | 49.64 | 49.64 | 0.00% | 10,444 |
| Aug 18, 2025 | 49.55 | 49.89 | 49.55 | 49.64 | 49.64 | -0.28% | 16,600 |
| Aug 15, 2025 | 49.85 | 50.15 | 49.57 | 49.78 | 49.78 | -0.04% | 35,700 |
| 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 |