Central Securities Corp. (CET)
45.12
0.16 (0.36%)
At close: Apr 01, 2025, 3:55 PM
45.14
0.05%
After-hours: Apr 01, 2025, 08:00 PM EDT
Central Securities Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 44.86 | 45.67 | 44.65 | 45.12 | 0.16 | 0.36% | 29,877 |
| Mar 31, 2025 | 44.75 | 45.46 | 44.63 | 44.96 | -0.04 | -0.09% | 15,900 |
| Mar 28, 2025 | 45.36 | 45.89 | 44.92 | 45.00 | -0.44 | -0.97% | 13,400 |
| Mar 27, 2025 | 45.53 | 45.81 | 45.25 | 45.44 | 0.02 | 0.04% | 10,835 |
| Mar 26, 2025 | 46.24 | 46.24 | 45.42 | 45.42 | -0.43 | -0.94% | 13,205 |
| Mar 25, 2025 | 45.86 | 46.21 | 45.74 | 45.85 | 0.21 | 0.46% | 12,700 |
| Mar 24, 2025 | 45.37 | 46.04 | 45.35 | 45.64 | 0.34 | 0.75% | 92,017 |
| Mar 21, 2025 | 45.09 | 45.44 | 44.95 | 45.30 | -0.08 | -0.18% | 12,200 |
| Mar 20, 2025 | 45.22 | 45.50 | 45.17 | 45.38 | -0.02 | -0.04% | 6,700 |
| Mar 19, 2025 | 44.95 | 45.55 | 44.95 | 45.40 | 0.40 | 0.89% | 12,700 |
| Mar 18, 2025 | 45.20 | 45.30 | 44.95 | 45.00 | -0.33 | -0.73% | 21,526 |
| Mar 17, 2025 | 44.70 | 45.40 | 44.70 | 45.33 | 0.41 | 0.91% | 14,800 |
| Mar 14, 2025 | 44.45 | 45.00 | 44.45 | 44.92 | 0.51 | 1.15% | 13,800 |
| Mar 13, 2025 | 44.60 | 44.70 | 44.30 | 44.41 | -0.20 | -0.45% | 16,400 |
| Mar 12, 2025 | 44.93 | 44.93 | 44.52 | 44.61 | 0.10 | 0.22% | 33,900 |
| Mar 11, 2025 | 44.75 | 45.32 | 44.50 | 44.51 | -0.40 | -0.89% | 20,900 |
| Mar 10, 2025 | 45.15 | 46.00 | 44.52 | 44.91 | -0.69 | -1.51% | 62,834 |
| Mar 7, 2025 | 46.00 | 46.10 | 45.13 | 45.60 | -0.22 | -0.48% | 56,800 |
| Mar 6, 2025 | 46.08 | 46.80 | 45.45 | 45.82 | -0.43 | -0.93% | 53,400 |
| Mar 5, 2025 | 46.24 | 46.28 | 45.75 | 46.25 | 0.48 | 1.05% | 25,124 |
| Mar 4, 2025 | 46.05 | 46.29 | 45.60 | 45.77 | -0.53 | -1.14% | 31,000 |
| Mar 3, 2025 | 47.00 | 47.35 | 46.20 | 46.30 | -0.61 | -1.30% | 58,744 |
| Feb 28, 2025 | 46.58 | 46.91 | 46.30 | 46.91 | 0.31 | 0.67% | 32,300 |
| Feb 27, 2025 | 46.74 | 47.33 | 46.39 | 46.60 | -0.15 | -0.32% | 26,500 |
| Feb 26, 2025 | 46.77 | 47.13 | 46.61 | 46.75 | 0.02 | 0.04% | 22,132 |
| Feb 25, 2025 | 47.58 | 47.58 | 46.25 | 46.73 | -0.45 | -0.95% | 56,100 |
| Feb 24, 2025 | 47.26 | 48.48 | 47.18 | 47.18 | -0.07 | -0.15% | 27,606 |
| Feb 21, 2025 | 47.92 | 47.93 | 47.25 | 47.25 | -0.60 | -1.25% | 12,947 |
| Feb 20, 2025 | 48.06 | 48.06 | 47.81 | 47.85 | -0.32 | -0.66% | 26,500 |
| Feb 19, 2025 | 47.80 | 48.29 | 47.80 | 48.17 | 0.19 | 0.40% | 22,401 |
| Feb 18, 2025 | 48.40 | 48.40 | 47.78 | 47.98 | -0.02 | -0.04% | 21,500 |
| Feb 14, 2025 | 47.90 | 48.18 | 47.90 | 48.00 | 0.09 | 0.19% | 13,730 |
| Feb 13, 2025 | 47.43 | 47.95 | 47.43 | 47.91 | 0.31 | 0.65% | 14,100 |
| Feb 12, 2025 | 47.46 | 47.60 | 47.35 | 47.60 | -0.15 | -0.31% | 12,400 |
| Feb 11, 2025 | 47.66 | 47.81 | 47.54 | 47.75 | 0.10 | 0.21% | 38,300 |
| Feb 10, 2025 | 47.90 | 47.90 | 47.55 | 47.65 | 0.08 | 0.17% | 36,900 |
| Feb 7, 2025 | 47.79 | 47.99 | 47.55 | 47.57 | -0.33 | -0.69% | 22,200 |
| Feb 6, 2025 | 47.70 | 47.90 | 47.61 | 47.90 | 0.24 | 0.50% | 11,000 |
| Feb 5, 2025 | 47.46 | 47.70 | 47.07 | 47.66 | -0.09 | -0.19% | 13,119 |
| Feb 4, 2025 | 47.68 | 47.79 | 47.39 | 47.75 | 0.08 | 0.17% | 27,649 |
| Feb 3, 2025 | 47.22 | 47.74 | 47.22 | 47.67 | 0.01 | 0.02% | 10,747 |
| Jan 31, 2025 | 47.55 | 47.98 | 47.48 | 47.66 | -0.02 | -0.04% | 10,000 |
| Jan 30, 2025 | 47.26 | 47.85 | 47.26 | 47.68 | 0.31 | 0.65% | 18,500 |
| Jan 29, 2025 | 47.42 | 47.67 | 47.21 | 47.37 | 0.07 | 0.15% | 22,600 |
| Jan 28, 2025 | 47.18 | 47.57 | 47.08 | 47.30 | 0.23 | 0.49% | 9,714 |
| Jan 27, 2025 | 47.28 | 47.37 | 46.79 | 47.07 | -0.29 | -0.61% | 26,538 |
| Jan 24, 2025 | 47.32 | 47.49 | 47.32 | 47.36 | -0.08 | -0.17% | 6,000 |
| Jan 23, 2025 | 47.17 | 47.61 | 47.09 | 47.44 | 0.03 | 0.06% | 10,000 |
| Jan 22, 2025 | 47.18 | 47.48 | 47.16 | 47.41 | 0.35 | 0.74% | 11,718 |
| Jan 21, 2025 | 46.90 | 47.43 | 46.90 | 47.06 | 0.29 | 0.62% | 11,800 |