Central Securities Corporation (CET)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.11

-0.10

(-0.25%)

At close: 03:59PM EDT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	40.21	40.45	40.08	40.11	40.11	31,900
18 Apr 2024	40.43	40.55	40.21	40.21	40.21	33,400
17 Apr 2024	40.57	40.83	40.37	40.37	40.37	29,500
16 Apr 2024	40.57	40.67	40.47	40.47	40.47	14,000
15 Apr 2024	40.98	41.34	40.53	40.55	40.55	26,900
12 Apr 2024	41.46	41.59	40.93	40.93	40.93	36,600
11 Apr 2024	41.29	41.70	41.20	41.61	41.61	26,800
10 Apr 2024	41.19	41.37	41.07	41.24	41.24	58,600
09 Apr 2024	41.78	41.78	41.35	41.55	41.55	31,600
08 Apr 2024	41.70	41.70	41.43	41.49	41.49	19,800
05 Apr 2024	41.25	41.56	41.25	41.29	41.29	37,000
04 Apr 2024	41.62	41.89	41.11	41.12	41.12	70,200
03 Apr 2024	41.63	41.68	41.48	41.48	41.48	26,500
02 Apr 2024	41.50	41.52	41.35	41.42	41.42	24,600
01 Apr 2024	41.98	41.99	41.60	41.60	41.60	41,700
28 Mar 2024	41.50	41.80	41.50	41.77	41.77	30,000
27 Mar 2024	41.23	41.49	41.23	41.48	41.48	64,800
26 Mar 2024	41.40	41.54	41.17	41.21	41.21	46,400
25 Mar 2024	41.45	41.80	41.04	41.20	41.20	72,800
22 Mar 2024	41.10	41.28	40.90	41.26	41.26	168,600
21 Mar 2024	40.70	40.88	40.70	40.82	40.82	17,700
20 Mar 2024	40.30	40.62	40.21	40.39	40.39	26,400
19 Mar 2024	39.91	40.20	39.91	40.20	40.20	18,500
18 Mar 2024	40.00	40.27	40.00	40.10	40.10	21,300
15 Mar 2024	40.00	40.02	39.56	39.87	39.87	56,200
14 Mar 2024	39.98	40.20	39.72	39.72	39.72	36,600
13 Mar 2024	39.85	40.00	39.75	40.00	40.00	22,900
12 Mar 2024	39.42	39.84	39.42	39.82	39.82	28,700
11 Mar 2024	39.57	39.65	39.35	39.43	39.43	13,300
08 Mar 2024	39.58	39.86	39.54	39.58	39.58	25,100
07 Mar 2024	39.66	39.80	39.51	39.71	39.71	20,200
06 Mar 2024	39.45	39.59	39.24	39.38	39.38	33,400
05 Mar 2024	39.35	39.51	39.09	39.22	39.22	33,900
04 Mar 2024	39.32	39.51	39.20	39.48	39.48	43,400
01 Mar 2024	38.91	39.26	38.85	39.17	39.17	55,800
29 Feb 2024	38.68	38.97	38.68	38.83	38.83	21,900
28 Feb 2024	38.59	38.79	38.59	38.72	38.72	20,000
27 Feb 2024	38.71	38.76	38.59	38.59	38.59	10,700
26 Feb 2024	38.68	38.90	38.59	38.60	38.60	30,000
23 Feb 2024	39.02	39.02	38.74	38.75	38.75	15,400
22 Feb 2024	38.93	38.97	38.64	38.86	38.86	9,800
21 Feb 2024	38.52	38.66	38.40	38.55	38.55	15,800
20 Feb 2024	38.39	38.57	38.39	38.44	38.44	23,000
16 Feb 2024	38.62	38.68	38.41	38.56	38.56	27,000
15 Feb 2024	38.41	38.69	38.35	38.63	38.63	31,200
14 Feb 2024	38.29	38.49	38.28	38.37	38.37	30,900
13 Feb 2024	38.54	38.54	38.04	38.13	38.13	32,700
12 Feb 2024	38.58	38.75	38.58	38.67	38.67	39,100
09 Feb 2024	38.75	38.75	38.51	38.58	38.58	53,500
08 Feb 2024	38.62	38.71	38.50	38.56	38.56	21,200
07 Feb 2024	38.43	38.62	38.32	38.56	38.56	66,300
06 Feb 2024	38.14	38.31	38.12	38.31	38.31	25,600
05 Feb 2024	38.13	38.13	37.88	38.10	38.10	33,100
02 Feb 2024	37.87	38.22	37.78	38.16	38.16	35,000
01 Feb 2024	37.61	37.86	37.56	37.76	37.76	59,500
31 Jan 2024	37.82	37.85	37.42	37.45	37.45	98,100
30 Jan 2024	38.09	38.26	37.82	37.82	37.82	80,200
29 Jan 2024	37.93	38.18	37.93	38.17	38.17	61,800
26 Jan 2024	37.84	37.99	37.80	37.99	37.99	31,000
25 Jan 2024	37.73	37.94	37.73	37.76	37.76	28,500
24 Jan 2024	37.78	37.97	37.68	37.70	37.70	56,800
23 Jan 2024	37.60	37.80	37.58	37.65	37.65	59,300
22 Jan 2024	37.68	37.80	37.65	37.69	37.69	22,100
19 Jan 2024	37.28	37.63	37.28	37.50	37.50	28,000
18 Jan 2024	37.28	37.40	37.18	37.27	37.27	57,100
17 Jan 2024	37.11	37.24	36.89	37.11	37.11	49,900
16 Jan 2024	37.34	37.46	37.20	37.28	37.28	48,600
12 Jan 2024	37.34	37.53	37.25	37.37	37.37	48,600
11 Jan 2024	37.47	37.47	37.22	37.35	37.35	30,400
10 Jan 2024	37.40	37.43	37.24	37.32	37.32	26,500
09 Jan 2024	37.38	37.43	37.24	37.30	37.30	39,300
08 Jan 2024	37.39	37.52	37.38	37.39	37.39	183,900
05 Jan 2024	37.49	37.55	37.29	37.38	37.38	51,600
04 Jan 2024	37.29	37.44	37.29	37.32	37.32	10,300
03 Jan 2024	37.50	37.65	37.26	37.33	37.33	57,400
02 Jan 2024	37.71	37.98	37.51	37.69	37.69	35,700
29 Dec 2023	37.97	37.99	37.62	37.77	37.77	33,500
28 Dec 2023	38.10	38.10	37.86	37.93	37.93	56,300
27 Dec 2023	38.00	38.15	37.85	37.90	37.90	43,500
26 Dec 2023	37.95	38.24	37.85	38.00	38.00	51,800
22 Dec 2023	37.94	38.00	37.75	37.95	37.95	20,700
21 Dec 2023	37.55	37.98	37.54	37.81	37.81	26,900
20 Dec 2023	37.88	37.93	37.31	37.36	37.36	28,900
19 Dec 2023	37.75	38.16	37.75	37.85	37.85	16,300
18 Dec 2023	37.71	38.01	37.67	37.69	37.69	39,700
15 Dec 2023	37.95	37.95	37.45	37.76	37.76	29,200
14 Dec 2023	37.66	38.19	37.56	37.77	37.77	26,700
13 Dec 2023	37.15	37.42	36.96	37.40	37.40	29,000
12 Dec 2023	36.95	37.09	36.80	37.09	37.09	9,300
11 Dec 2023	36.86	37.08	36.78	36.83	36.83	17,100
08 Dec 2023	36.74	36.99	36.60	36.91	36.91	11,200
07 Dec 2023	36.47	36.95	36.44	36.64	36.64	7,200
06 Dec 2023	36.57	36.70	36.32	36.43	36.43	27,300
05 Dec 2023	36.60	36.73	36.55	36.55	36.55	12,300
04 Dec 2023	37.15	37.15	36.63	36.70	36.70	104,900
01 Dec 2023	37.02	37.16	36.62	37.07	37.07	29,500
30 Nov 2023	36.85	37.02	36.70	37.02	37.02	14,100
29 Nov 2023	36.88	36.95	36.73	36.79	36.79	10,200
28 Nov 2023	36.64	36.82	36.55	36.69	36.69	14,900
27 Nov 2023	36.54	36.59	36.38	36.55	36.55	12,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5892-0.0013(-0.22%)

NZD/EUR0.5523-0.0022(-0.39%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.24+0.51(+0.62%)

Central Securities Corporation (CET)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5892
-0.0013(-0.22%)

NZD/EUR
0.5523
-0.0022(-0.39%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.24
+0.51(+0.62%)