New Zealand markets open in 8 hours 5 minutes

Central Securities Corp. (CET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.71-0.23 (-0.64%)
At close: 03:57PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202336.0536.0535.6235.7135.7113,200
03 Feb 202335.8736.3835.8435.9435.9418,200
02 Feb 202336.2436.3635.5236.0736.0721,600
01 Feb 202335.6035.8435.1035.8135.816,300
31 Jan 202335.4235.4735.2035.4535.4514,300
30 Jan 202334.5135.3734.5135.2435.2428,800
27 Jan 202335.2235.5035.2235.4535.4512,600
26 Jan 202335.3035.3135.0335.1935.199,600
25 Jan 202334.8435.1334.7135.0935.0911,700
24 Jan 202335.1135.2334.8934.9134.919,900
23 Jan 202334.6335.3334.6335.1035.1017,000
20 Jan 202334.3534.8334.2534.7034.7018,300
19 Jan 202334.6234.7234.1034.2834.2842,700
18 Jan 202335.4335.4634.9034.9034.9012,400
17 Jan 202335.4235.7335.2635.3935.3919,300
13 Jan 202335.0835.5734.6435.3335.3326,500
12 Jan 202335.1335.4735.0535.2235.2218,900
11 Jan 202334.7535.1034.5134.9234.9227,400
10 Jan 202334.0434.7633.9834.4134.4124,300
09 Jan 202334.3934.5734.2134.2534.2520,200
06 Jan 202333.8134.2633.7934.2034.2016,100
05 Jan 202333.5733.8433.4633.6433.6416,400
04 Jan 202333.5334.2233.5333.7833.789,800
03 Jan 202333.5033.6833.4933.5833.5815,400
30 Dec 202233.4333.4533.1033.3933.3933,400
29 Dec 202233.1533.6533.1533.3933.3927,700
28 Dec 202233.6833.7933.0133.0433.0419,300
27 Dec 202233.8133.8533.4233.5133.5138,000
23 Dec 202233.5133.7333.4933.7033.7051,300
22 Dec 202234.3434.3433.4933.5533.5538,800
21 Dec 202233.8634.0933.8334.0334.0318,800
20 Dec 202233.6534.0133.5233.6333.6331,700
19 Dec 202233.4934.0733.4933.6733.6732,400
16 Dec 202234.0034.2533.8533.9033.9019,300
15 Dec 202234.0834.5233.9934.1034.1022,000
14 Dec 202234.7435.1034.4834.5734.577,000
13 Dec 202234.8535.3734.6634.8934.8915,800
12 Dec 202234.5134.7434.4234.6634.6613,900
09 Dec 202234.0034.8034.0034.4534.4515,800
08 Dec 202234.9935.1834.6334.8734.8717,000
07 Dec 202234.9435.2634.4334.4334.4321,900
06 Dec 202235.3735.3734.7634.9734.9714,700
05 Dec 202235.2735.5534.9335.1335.1315,700
02 Dec 202235.5035.7935.4535.7735.7715,600
01 Dec 202235.7635.8935.5635.6735.676,700
30 Nov 202235.2035.7635.0535.7635.7628,900
29 Nov 202234.8535.3634.7635.2035.2014,400
28 Nov 202235.3235.4534.8434.9834.9820,400
25 Nov 202235.1935.3835.1735.2035.208,100
23 Nov 202234.8035.5134.8035.2135.2110,200
22 Nov 202234.5935.2034.5235.1335.1322,300
21 Nov 202234.2734.4334.0534.2234.2218,900
18 Nov 202234.0034.3834.0034.3234.3216,700
17 Nov 202234.0034.1233.9033.9033.9019,200
16 Nov 202234.6534.6534.1034.1534.1521,700
15 Nov 202234.5235.4934.3634.6134.6126,200
14 Nov 202235.0035.0034.5034.5034.5022,200
11 Nov 202234.8535.3534.8535.0635.0613,900
10 Nov 202235.5635.5634.2334.7434.7438,100
10 Nov 20222.25 Dividend
09 Nov 202235.8736.7835.8636.0033.7521,600
08 Nov 202235.9736.7735.9736.2633.9913,100
07 Nov 202236.0536.0535.4135.7433.5113,300
04 Nov 202235.2035.5934.9235.2433.0420,900
03 Nov 202235.0335.4934.2734.6832.5178,200
02 Nov 202236.7436.7435.0035.1132.92102,300
01 Nov 202236.6137.1736.1736.5634.2817,100
31 Oct 202236.6236.9836.5636.8734.5720,800
28 Oct 202236.6037.0036.2436.7434.4411,700
27 Oct 202235.9636.4135.9636.3834.117,700
26 Oct 202235.9936.2735.8136.1533.8911,200
25 Oct 202235.7436.2835.7436.0233.775,100
24 Oct 202235.4435.7135.1835.6433.4115,300
21 Oct 202235.0035.7434.8135.2733.0713,900
20 Oct 202235.2535.8034.9535.2633.067,200
19 Oct 202235.1135.2534.7135.0032.816,200
18 Oct 202235.0735.4034.7635.2933.0811,500
17 Oct 202234.8835.0334.6534.6632.492,800
14 Oct 202235.2535.2534.2434.3532.209,300
13 Oct 202234.3835.2534.1735.2533.0511,600
12 Oct 202234.3834.8734.2334.6532.489,100
11 Oct 202234.2934.8434.2934.5132.3511,800
10 Oct 202234.8834.8834.5434.5432.384,700
07 Oct 202234.8235.1534.8034.8532.6711,300
06 Oct 202235.4435.7235.1935.1932.999,700
05 Oct 202235.5635.8535.3535.6033.387,900
04 Oct 202235.0035.7935.0035.7533.5225,500
03 Oct 202233.8834.9333.8834.5432.3819,000
30 Sept 202233.9734.5833.6733.7431.6322,500
29 Sept 202234.1334.2733.6233.9831.8632,900
28 Sept 202233.4134.5933.4134.5932.4339,900
27 Sept 202233.5034.0333.1333.5031.4128,100
26 Sept 202233.6834.1633.2633.3231.2418,400
23 Sept 202234.0034.1333.5233.7931.6828,200
22 Sept 202234.8435.1034.0034.3232.1733,500
21 Sept 202235.1735.6734.7634.7732.6019,400
20 Sept 202235.2635.3335.0035.2033.0020,400
19 Sept 202235.4035.6035.0535.5433.3227,400
16 Sept 202235.3035.5435.0435.2433.0415,400
15 Sept 202236.1136.2535.4435.7633.527,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...