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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	36.05	36.05	35.62	35.71	35.71	13,200
03 Feb 2023	35.87	36.38	35.84	35.94	35.94	18,200
02 Feb 2023	36.24	36.36	35.52	36.07	36.07	21,600
01 Feb 2023	35.60	35.84	35.10	35.81	35.81	6,300
31 Jan 2023	35.42	35.47	35.20	35.45	35.45	14,300
30 Jan 2023	34.51	35.37	34.51	35.24	35.24	28,800
27 Jan 2023	35.22	35.50	35.22	35.45	35.45	12,600
26 Jan 2023	35.30	35.31	35.03	35.19	35.19	9,600
25 Jan 2023	34.84	35.13	34.71	35.09	35.09	11,700
24 Jan 2023	35.11	35.23	34.89	34.91	34.91	9,900
23 Jan 2023	34.63	35.33	34.63	35.10	35.10	17,000
20 Jan 2023	34.35	34.83	34.25	34.70	34.70	18,300
19 Jan 2023	34.62	34.72	34.10	34.28	34.28	42,700
18 Jan 2023	35.43	35.46	34.90	34.90	34.90	12,400
17 Jan 2023	35.42	35.73	35.26	35.39	35.39	19,300
13 Jan 2023	35.08	35.57	34.64	35.33	35.33	26,500
12 Jan 2023	35.13	35.47	35.05	35.22	35.22	18,900
11 Jan 2023	34.75	35.10	34.51	34.92	34.92	27,400
10 Jan 2023	34.04	34.76	33.98	34.41	34.41	24,300
09 Jan 2023	34.39	34.57	34.21	34.25	34.25	20,200
06 Jan 2023	33.81	34.26	33.79	34.20	34.20	16,100
05 Jan 2023	33.57	33.84	33.46	33.64	33.64	16,400
04 Jan 2023	33.53	34.22	33.53	33.78	33.78	9,800
03 Jan 2023	33.50	33.68	33.49	33.58	33.58	15,400
30 Dec 2022	33.43	33.45	33.10	33.39	33.39	33,400
29 Dec 2022	33.15	33.65	33.15	33.39	33.39	27,700
28 Dec 2022	33.68	33.79	33.01	33.04	33.04	19,300
27 Dec 2022	33.81	33.85	33.42	33.51	33.51	38,000
23 Dec 2022	33.51	33.73	33.49	33.70	33.70	51,300
22 Dec 2022	34.34	34.34	33.49	33.55	33.55	38,800
21 Dec 2022	33.86	34.09	33.83	34.03	34.03	18,800
20 Dec 2022	33.65	34.01	33.52	33.63	33.63	31,700
19 Dec 2022	33.49	34.07	33.49	33.67	33.67	32,400
16 Dec 2022	34.00	34.25	33.85	33.90	33.90	19,300
15 Dec 2022	34.08	34.52	33.99	34.10	34.10	22,000
14 Dec 2022	34.74	35.10	34.48	34.57	34.57	7,000
13 Dec 2022	34.85	35.37	34.66	34.89	34.89	15,800
12 Dec 2022	34.51	34.74	34.42	34.66	34.66	13,900
09 Dec 2022	34.00	34.80	34.00	34.45	34.45	15,800
08 Dec 2022	34.99	35.18	34.63	34.87	34.87	17,000
07 Dec 2022	34.94	35.26	34.43	34.43	34.43	21,900
06 Dec 2022	35.37	35.37	34.76	34.97	34.97	14,700
05 Dec 2022	35.27	35.55	34.93	35.13	35.13	15,700
02 Dec 2022	35.50	35.79	35.45	35.77	35.77	15,600
01 Dec 2022	35.76	35.89	35.56	35.67	35.67	6,700
30 Nov 2022	35.20	35.76	35.05	35.76	35.76	28,900
29 Nov 2022	34.85	35.36	34.76	35.20	35.20	14,400
28 Nov 2022	35.32	35.45	34.84	34.98	34.98	20,400
25 Nov 2022	35.19	35.38	35.17	35.20	35.20	8,100
23 Nov 2022	34.80	35.51	34.80	35.21	35.21	10,200
22 Nov 2022	34.59	35.20	34.52	35.13	35.13	22,300
21 Nov 2022	34.27	34.43	34.05	34.22	34.22	18,900
18 Nov 2022	34.00	34.38	34.00	34.32	34.32	16,700
17 Nov 2022	34.00	34.12	33.90	33.90	33.90	19,200
16 Nov 2022	34.65	34.65	34.10	34.15	34.15	21,700
15 Nov 2022	34.52	35.49	34.36	34.61	34.61	26,200
14 Nov 2022	35.00	35.00	34.50	34.50	34.50	22,200
11 Nov 2022	34.85	35.35	34.85	35.06	35.06	13,900
10 Nov 2022	35.56	35.56	34.23	34.74	34.74	38,100
10 Nov 2022	2.25 Dividend
09 Nov 2022	35.87	36.78	35.86	36.00	33.75	21,600
08 Nov 2022	35.97	36.77	35.97	36.26	33.99	13,100
07 Nov 2022	36.05	36.05	35.41	35.74	33.51	13,300
04 Nov 2022	35.20	35.59	34.92	35.24	33.04	20,900
03 Nov 2022	35.03	35.49	34.27	34.68	32.51	78,200
02 Nov 2022	36.74	36.74	35.00	35.11	32.92	102,300
01 Nov 2022	36.61	37.17	36.17	36.56	34.28	17,100
31 Oct 2022	36.62	36.98	36.56	36.87	34.57	20,800
28 Oct 2022	36.60	37.00	36.24	36.74	34.44	11,700
27 Oct 2022	35.96	36.41	35.96	36.38	34.11	7,700
26 Oct 2022	35.99	36.27	35.81	36.15	33.89	11,200
25 Oct 2022	35.74	36.28	35.74	36.02	33.77	5,100
24 Oct 2022	35.44	35.71	35.18	35.64	33.41	15,300
21 Oct 2022	35.00	35.74	34.81	35.27	33.07	13,900
20 Oct 2022	35.25	35.80	34.95	35.26	33.06	7,200
19 Oct 2022	35.11	35.25	34.71	35.00	32.81	6,200
18 Oct 2022	35.07	35.40	34.76	35.29	33.08	11,500
17 Oct 2022	34.88	35.03	34.65	34.66	32.49	2,800
14 Oct 2022	35.25	35.25	34.24	34.35	32.20	9,300
13 Oct 2022	34.38	35.25	34.17	35.25	33.05	11,600
12 Oct 2022	34.38	34.87	34.23	34.65	32.48	9,100
11 Oct 2022	34.29	34.84	34.29	34.51	32.35	11,800
10 Oct 2022	34.88	34.88	34.54	34.54	32.38	4,700
07 Oct 2022	34.82	35.15	34.80	34.85	32.67	11,300
06 Oct 2022	35.44	35.72	35.19	35.19	32.99	9,700
05 Oct 2022	35.56	35.85	35.35	35.60	33.38	7,900
04 Oct 2022	35.00	35.79	35.00	35.75	33.52	25,500
03 Oct 2022	33.88	34.93	33.88	34.54	32.38	19,000
30 Sept 2022	33.97	34.58	33.67	33.74	31.63	22,500
29 Sept 2022	34.13	34.27	33.62	33.98	31.86	32,900
28 Sept 2022	33.41	34.59	33.41	34.59	32.43	39,900
27 Sept 2022	33.50	34.03	33.13	33.50	31.41	28,100
26 Sept 2022	33.68	34.16	33.26	33.32	31.24	18,400
23 Sept 2022	34.00	34.13	33.52	33.79	31.68	28,200
22 Sept 2022	34.84	35.10	34.00	34.32	32.17	33,500
21 Sept 2022	35.17	35.67	34.76	34.77	32.60	19,400
20 Sept 2022	35.26	35.33	35.00	35.20	33.00	20,400
19 Sept 2022	35.40	35.60	35.05	35.54	33.32	27,400
16 Sept 2022	35.30	35.54	35.04	35.24	33.04	15,400
15 Sept 2022	36.11	36.25	35.44	35.76	33.52	7,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,128.98-68.17(-0.56%)

NZD/USD0.6308+0.0002(+0.04%)

ALL ORDS7,713.10-32.80(-0.42%)

OIL75.33+1.22(+1.65%)

GOLD1,884.60+5.10(+0.27%)

Central Securities Corp. (CET)

NZX 50
12,128.98
-68.17(-0.56%)

NZD/USD
0.6308
+0.0002(+0.04%)

ALL ORDS
7,713.10
-32.80(-0.42%)

OIL
75.33
+1.22(+1.65%)

GOLD
1,884.60
+5.10(+0.27%)