New Zealand markets close in 2 hours 54 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202233.5034.0333.1333.5033.5028,121
26 Sept 202233.6834.1633.2633.3233.3218,400
23 Sept 202234.0034.1333.5233.7933.7928,200
22 Sept 202234.8435.1034.0034.3234.3233,500
21 Sept 202235.1735.6734.7634.7734.7719,400
20 Sept 202235.2635.3335.0035.2035.2020,400
19 Sept 202235.4035.6035.0535.5435.5427,400
16 Sept 202235.3035.5435.0435.2435.2415,400
15 Sept 202236.1136.2535.4435.7635.767,600
14 Sept 202236.1036.3335.9535.9735.976,800
13 Sept 202236.5436.5435.8935.9535.956,800
12 Sept 202236.7137.3036.7136.9336.936,000
09 Sept 202236.7137.2036.6136.6136.6110,600
08 Sept 202236.3736.6036.1136.4036.4015,300
07 Sept 202235.6636.5735.6636.5136.519,500
06 Sept 202235.8036.3035.7035.9035.9010,800
02 Sept 202236.2636.6735.5435.7035.704,500
01 Sept 202236.0036.1735.6636.0436.0415,700
31 Aug 202236.4636.7836.0936.0936.0910,800
30 Aug 202236.7436.7436.2536.3836.3819,100
29 Aug 202236.9137.0836.8536.8536.859,300
26 Aug 202237.7937.7937.0037.0637.0622,700
25 Aug 202237.7637.9737.6037.9737.977,000
24 Aug 202237.1437.5537.1437.3937.396,400
23 Aug 202237.5537.6837.1137.1537.156,000
22 Aug 202237.4937.5737.1537.1937.198,100
19 Aug 202238.2438.2437.5437.7437.7419,300
18 Aug 202238.0238.4337.9438.4038.4019,300
17 Aug 202238.5738.5737.5837.9237.9224,300
16 Aug 202238.3238.4938.1738.4438.4416,600
15 Aug 202238.1038.5038.0238.4738.4714,000
12 Aug 202238.3538.4638.0438.4638.4624,300
11 Aug 202237.8738.2737.8738.1638.164,500
10 Aug 202237.2237.8137.2137.7737.7713,000
09 Aug 202237.2537.2536.8336.9136.917,800
08 Aug 202237.2037.4537.2037.2837.2815,000
05 Aug 202236.7737.1636.6637.1037.1015,000
04 Aug 202237.0337.1636.9037.0237.029,700
03 Aug 202236.8737.3236.7937.1937.1918,300
02 Aug 202236.9037.2036.6136.6136.6112,600
01 Aug 202236.8637.2636.6236.8736.8714,000
29 Jul 202236.5337.0936.5337.0637.0611,400
28 Jul 202236.1136.8836.1136.5936.5925,600
27 Jul 202235.5236.4935.5236.3536.3525,300
26 Jul 202235.5035.6435.3735.6435.6413,600
25 Jul 202235.8135.8935.3335.7635.7617,600
22 Jul 202236.0336.0635.5935.8835.886,700
21 Jul 202235.6136.1635.5336.1636.1614,700
20 Jul 202235.6535.9435.4835.9435.9415,600
19 Jul 202235.3035.8035.3035.7135.7112,600
18 Jul 202235.6235.9834.8934.8934.8912,200
15 Jul 202234.7535.3934.5835.1635.1612,900
14 Jul 202234.5034.8534.0134.4334.4351,900
13 Jul 202234.5534.9534.5034.8534.8537,900
12 Jul 202234.8135.1534.6734.6834.6874,800
11 Jul 202235.0535.1534.8134.8534.8514,600
08 Jul 202235.0035.6034.9035.3135.3117,400
07 Jul 202234.7935.4334.7935.4335.4334,900
06 Jul 202235.1135.1134.7235.0035.0011,500
05 Jul 202235.0035.1234.5035.0235.0213,300
01 Jul 202235.3735.5635.1535.4235.425,400
30 Jun 202234.6835.4334.6535.2135.218,700
29 Jun 202234.9435.3734.6935.1535.1514,400
28 Jun 202235.9736.0034.7734.9434.9424,000
27 Jun 202235.7536.1935.1035.3335.3321,900
24 Jun 202235.3936.1035.1235.4635.4640,200
23 Jun 202234.6734.9034.6734.9034.9010,300
22 Jun 202234.5035.2334.5034.8434.846,800
21 Jun 202234.3034.8234.3034.7134.7120,900
17 Jun 202233.8234.1133.7834.1134.1111,200
16 Jun 202234.5934.5933.5033.6533.6530,100
15 Jun 202235.1035.8034.9535.2435.2435,100
14 Jun 202234.8135.1534.6134.7434.7411,400
13 Jun 202235.9036.3034.6034.6634.6645,400
10 Jun 202237.0137.2736.0536.2736.2724,900
10 Jun 20220.2 Dividend
09 Jun 202238.1038.8337.6337.6337.4312,900
08 Jun 202238.4038.7338.0438.4238.2216,800
07 Jun 202238.3638.9938.2538.5738.3717,500
06 Jun 202238.6238.9138.2638.4038.2018,900
03 Jun 202238.7138.7538.1938.4838.2810,100
02 Jun 202238.9038.9638.2838.7538.5410,600
01 Jun 202238.5339.0438.1838.6038.3912,600
31 May 202238.0439.0437.5638.5338.3322,100
27 May 202237.5238.4037.5238.4038.2021,500
26 May 202236.9337.6036.6937.3537.1530,400
25 May 202236.5236.9036.3436.7136.5128,500
24 May 202236.9037.0036.2636.4836.2912,800
23 May 202236.6537.1336.3537.0136.8138,900
20 May 202237.3637.3636.3636.6536.4623,200
19 May 202236.4237.3636.3036.7136.5123,500
18 May 202237.7538.0136.5836.7736.5722,100
17 May 202238.0438.0437.7438.0437.8433,200
16 May 202238.2838.2837.6037.6237.4213,700
13 May 202237.9938.0237.3237.9537.7516,900
12 May 202237.7338.0037.5537.6437.4415,600
11 May 202237.8238.3937.7337.7537.5519,600
10 May 202238.0338.6637.8137.8737.6718,400
09 May 202238.6838.6837.8037.8237.6247,600
06 May 202238.5239.2038.1538.8838.6730,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...