Central Securities Corp. (CET)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.50

+0.18

(+0.54%)

At close: 03:59PM EDT

Time period:

27 Sept 2021 - 27 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2022	33.50	34.03	33.13	33.50	33.50	28,121
26 Sept 2022	33.68	34.16	33.26	33.32	33.32	18,400
23 Sept 2022	34.00	34.13	33.52	33.79	33.79	28,200
22 Sept 2022	34.84	35.10	34.00	34.32	34.32	33,500
21 Sept 2022	35.17	35.67	34.76	34.77	34.77	19,400
20 Sept 2022	35.26	35.33	35.00	35.20	35.20	20,400
19 Sept 2022	35.40	35.60	35.05	35.54	35.54	27,400
16 Sept 2022	35.30	35.54	35.04	35.24	35.24	15,400
15 Sept 2022	36.11	36.25	35.44	35.76	35.76	7,600
14 Sept 2022	36.10	36.33	35.95	35.97	35.97	6,800
13 Sept 2022	36.54	36.54	35.89	35.95	35.95	6,800
12 Sept 2022	36.71	37.30	36.71	36.93	36.93	6,000
09 Sept 2022	36.71	37.20	36.61	36.61	36.61	10,600
08 Sept 2022	36.37	36.60	36.11	36.40	36.40	15,300
07 Sept 2022	35.66	36.57	35.66	36.51	36.51	9,500
06 Sept 2022	35.80	36.30	35.70	35.90	35.90	10,800
02 Sept 2022	36.26	36.67	35.54	35.70	35.70	4,500
01 Sept 2022	36.00	36.17	35.66	36.04	36.04	15,700
31 Aug 2022	36.46	36.78	36.09	36.09	36.09	10,800
30 Aug 2022	36.74	36.74	36.25	36.38	36.38	19,100
29 Aug 2022	36.91	37.08	36.85	36.85	36.85	9,300
26 Aug 2022	37.79	37.79	37.00	37.06	37.06	22,700
25 Aug 2022	37.76	37.97	37.60	37.97	37.97	7,000
24 Aug 2022	37.14	37.55	37.14	37.39	37.39	6,400
23 Aug 2022	37.55	37.68	37.11	37.15	37.15	6,000
22 Aug 2022	37.49	37.57	37.15	37.19	37.19	8,100
19 Aug 2022	38.24	38.24	37.54	37.74	37.74	19,300
18 Aug 2022	38.02	38.43	37.94	38.40	38.40	19,300
17 Aug 2022	38.57	38.57	37.58	37.92	37.92	24,300
16 Aug 2022	38.32	38.49	38.17	38.44	38.44	16,600
15 Aug 2022	38.10	38.50	38.02	38.47	38.47	14,000
12 Aug 2022	38.35	38.46	38.04	38.46	38.46	24,300
11 Aug 2022	37.87	38.27	37.87	38.16	38.16	4,500
10 Aug 2022	37.22	37.81	37.21	37.77	37.77	13,000
09 Aug 2022	37.25	37.25	36.83	36.91	36.91	7,800
08 Aug 2022	37.20	37.45	37.20	37.28	37.28	15,000
05 Aug 2022	36.77	37.16	36.66	37.10	37.10	15,000
04 Aug 2022	37.03	37.16	36.90	37.02	37.02	9,700
03 Aug 2022	36.87	37.32	36.79	37.19	37.19	18,300
02 Aug 2022	36.90	37.20	36.61	36.61	36.61	12,600
01 Aug 2022	36.86	37.26	36.62	36.87	36.87	14,000
29 Jul 2022	36.53	37.09	36.53	37.06	37.06	11,400
28 Jul 2022	36.11	36.88	36.11	36.59	36.59	25,600
27 Jul 2022	35.52	36.49	35.52	36.35	36.35	25,300
26 Jul 2022	35.50	35.64	35.37	35.64	35.64	13,600
25 Jul 2022	35.81	35.89	35.33	35.76	35.76	17,600
22 Jul 2022	36.03	36.06	35.59	35.88	35.88	6,700
21 Jul 2022	35.61	36.16	35.53	36.16	36.16	14,700
20 Jul 2022	35.65	35.94	35.48	35.94	35.94	15,600
19 Jul 2022	35.30	35.80	35.30	35.71	35.71	12,600
18 Jul 2022	35.62	35.98	34.89	34.89	34.89	12,200
15 Jul 2022	34.75	35.39	34.58	35.16	35.16	12,900
14 Jul 2022	34.50	34.85	34.01	34.43	34.43	51,900
13 Jul 2022	34.55	34.95	34.50	34.85	34.85	37,900
12 Jul 2022	34.81	35.15	34.67	34.68	34.68	74,800
11 Jul 2022	35.05	35.15	34.81	34.85	34.85	14,600
08 Jul 2022	35.00	35.60	34.90	35.31	35.31	17,400
07 Jul 2022	34.79	35.43	34.79	35.43	35.43	34,900
06 Jul 2022	35.11	35.11	34.72	35.00	35.00	11,500
05 Jul 2022	35.00	35.12	34.50	35.02	35.02	13,300
01 Jul 2022	35.37	35.56	35.15	35.42	35.42	5,400
30 Jun 2022	34.68	35.43	34.65	35.21	35.21	8,700
29 Jun 2022	34.94	35.37	34.69	35.15	35.15	14,400
28 Jun 2022	35.97	36.00	34.77	34.94	34.94	24,000
27 Jun 2022	35.75	36.19	35.10	35.33	35.33	21,900
24 Jun 2022	35.39	36.10	35.12	35.46	35.46	40,200
23 Jun 2022	34.67	34.90	34.67	34.90	34.90	10,300
22 Jun 2022	34.50	35.23	34.50	34.84	34.84	6,800
21 Jun 2022	34.30	34.82	34.30	34.71	34.71	20,900
17 Jun 2022	33.82	34.11	33.78	34.11	34.11	11,200
16 Jun 2022	34.59	34.59	33.50	33.65	33.65	30,100
15 Jun 2022	35.10	35.80	34.95	35.24	35.24	35,100
14 Jun 2022	34.81	35.15	34.61	34.74	34.74	11,400
13 Jun 2022	35.90	36.30	34.60	34.66	34.66	45,400
10 Jun 2022	37.01	37.27	36.05	36.27	36.27	24,900
10 Jun 2022	0.2 Dividend
09 Jun 2022	38.10	38.83	37.63	37.63	37.43	12,900
08 Jun 2022	38.40	38.73	38.04	38.42	38.22	16,800
07 Jun 2022	38.36	38.99	38.25	38.57	38.37	17,500
06 Jun 2022	38.62	38.91	38.26	38.40	38.20	18,900
03 Jun 2022	38.71	38.75	38.19	38.48	38.28	10,100
02 Jun 2022	38.90	38.96	38.28	38.75	38.54	10,600
01 Jun 2022	38.53	39.04	38.18	38.60	38.39	12,600
31 May 2022	38.04	39.04	37.56	38.53	38.33	22,100
27 May 2022	37.52	38.40	37.52	38.40	38.20	21,500
26 May 2022	36.93	37.60	36.69	37.35	37.15	30,400
25 May 2022	36.52	36.90	36.34	36.71	36.51	28,500
24 May 2022	36.90	37.00	36.26	36.48	36.29	12,800
23 May 2022	36.65	37.13	36.35	37.01	36.81	38,900
20 May 2022	37.36	37.36	36.36	36.65	36.46	23,200
19 May 2022	36.42	37.36	36.30	36.71	36.51	23,500
18 May 2022	37.75	38.01	36.58	36.77	36.57	22,100
17 May 2022	38.04	38.04	37.74	38.04	37.84	33,200
16 May 2022	38.28	38.28	37.60	37.62	37.42	13,700
13 May 2022	37.99	38.02	37.32	37.95	37.75	16,900
12 May 2022	37.73	38.00	37.55	37.64	37.44	15,600
11 May 2022	37.82	38.39	37.73	37.75	37.55	19,600
10 May 2022	38.03	38.66	37.81	37.87	37.67	18,400
09 May 2022	38.68	38.68	37.80	37.82	37.62	47,600
06 May 2022	38.52	39.20	38.15	38.88	38.67	30,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,225.89+11.40(+0.10%)

NZD/USD0.5619-0.0019(-0.33%)

NZD/EUR0.5868-0.0002(-0.03%)

ALL ORDS6,703.60+7.10(+0.11%)

ASX 2006,502.10+5.90(+0.09%)

OIL78.14-0.36(-0.46%)

Central Securities Corp. (CET)

NZX 50
11,225.89
+11.40(+0.10%)

NZD/USD
0.5619
-0.0019(-0.33%)

NZD/EUR
0.5868
-0.0002(-0.03%)

ALL ORDS
6,703.60
+7.10(+0.11%)

ASX 200
6,502.10
+5.90(+0.09%)

OIL
78.14
-0.36(-0.46%)