Central Securities Corporation (CET)
NYSEAMERICAN: CET · Real-Time Price · USD
50.65
+0.19 (0.38%)
Dec 5, 2025, 4:00 PM EST - Market closed
Central Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.42 | 50.79 | 50.32 | 50.65 | 50.65 | 0.37% | 25,688 |
| Dec 4, 2025 | 50.31 | 50.47 | 50.01 | 50.46 | 50.46 | 0.35% | 12,966 |
| Dec 3, 2025 | 49.89 | 50.29 | 49.80 | 50.29 | 50.29 | 0.36% | 12,083 |
| Dec 2, 2025 | 49.99 | 50.11 | 49.66 | 50.11 | 50.11 | 0.51% | 28,699 |
| Dec 1, 2025 | 49.84 | 50.10 | 49.63 | 49.85 | 49.85 | -0.39% | 32,810 |
| Nov 28, 2025 | 49.80 | 50.19 | 49.64 | 50.05 | 50.05 | 0.42% | 17,621 |
| Nov 26, 2025 | 49.35 | 50.13 | 49.00 | 49.84 | 49.84 | 0.69% | 31,318 |
| Nov 25, 2025 | 48.84 | 49.54 | 48.61 | 49.50 | 49.50 | 1.25% | 82,657 |
| Nov 24, 2025 | 48.67 | 49.44 | 48.16 | 48.89 | 48.89 | 0.85% | 52,417 |
| Nov 21, 2025 | 48.19 | 49.64 | 48.00 | 48.48 | 48.48 | 1.13% | 96,593 |
| Nov 20, 2025 | 48.58 | 49.17 | 47.92 | 47.94 | 47.94 | -0.91% | 100,461 |
| Nov 19, 2025 | 48.00 | 49.11 | 48.00 | 48.38 | 48.38 | 0.29% | 30,499 |
| Nov 18, 2025 | 48.17 | 48.70 | 47.82 | 48.24 | 48.24 | -0.08% | 82,280 |
| Nov 17, 2025 | 48.73 | 49.03 | 47.83 | 48.28 | 48.28 | -1.21% | 102,951 |
| Nov 14, 2025 | 48.43 | 49.02 | 48.07 | 48.87 | 48.87 | -4.23% | 63,951 |
| Nov 13, 2025 | 51.53 | 51.74 | 51.00 | 51.03 | 48.58 | -1.01% | 81,583 |
| Nov 12, 2025 | 51.68 | 51.89 | 51.36 | 51.55 | 49.08 | -0.35% | 61,642 |
| Nov 11, 2025 | 51.64 | 52.44 | 51.09 | 51.73 | 49.25 | 0.39% | 43,431 |
| Nov 10, 2025 | 51.15 | 52.00 | 50.91 | 51.53 | 49.06 | 1.03% | 73,787 |
| Nov 7, 2025 | 51.12 | 51.35 | 50.01 | 51.01 | 48.56 | 0.27% | 74,741 |
| Nov 6, 2025 | 51.15 | 51.35 | 50.85 | 50.87 | 48.43 | -0.82% | 55,276 |
| Nov 5, 2025 | 50.67 | 51.35 | 50.67 | 51.29 | 48.83 | 1.02% | 36,296 |
| Nov 4, 2025 | 50.90 | 51.34 | 50.30 | 50.77 | 48.33 | -0.54% | 61,824 |
| Nov 3, 2025 | 51.15 | 51.15 | 50.59 | 51.05 | 48.59 | -0.11% | 40,136 |
| Oct 31, 2025 | 50.85 | 51.34 | 50.85 | 51.10 | 48.65 | 0.35% | 31,659 |
| Oct 30, 2025 | 50.78 | 51.35 | 50.54 | 50.92 | 48.48 | -0.25% | 67,449 |
| Oct 29, 2025 | 51.53 | 51.87 | 50.61 | 51.05 | 48.60 | -0.78% | 52,572 |
| Oct 28, 2025 | 51.50 | 51.81 | 51.02 | 51.45 | 48.98 | -0.25% | 50,532 |
| Oct 27, 2025 | 51.20 | 52.00 | 51.18 | 51.58 | 49.10 | 0.94% | 43,327 |
| Oct 24, 2025 | 51.27 | 51.80 | 51.10 | 51.10 | 48.65 | 0.12% | 45,752 |
| Oct 23, 2025 | 50.66 | 51.69 | 50.66 | 51.04 | 48.59 | 0.56% | 30,356 |
| Oct 22, 2025 | 50.83 | 50.99 | 50.50 | 50.76 | 48.32 | -0.11% | 27,173 |
| Oct 21, 2025 | 50.53 | 51.09 | 50.26 | 50.81 | 48.37 | -0.06% | 41,549 |
| Oct 20, 2025 | 50.77 | 51.07 | 50.69 | 50.84 | 48.40 | 0.79% | 10,314 |
| Oct 17, 2025 | 50.28 | 50.83 | 50.21 | 50.44 | 48.02 | 0.48% | 79,431 |
| Oct 16, 2025 | 51.00 | 51.52 | 50.20 | 50.20 | 47.79 | -1.57% | 66,539 |
| Oct 15, 2025 | 51.54 | 51.71 | 51.00 | 51.00 | 48.55 | -0.75% | 35,660 |
| Oct 14, 2025 | 50.79 | 51.91 | 50.66 | 51.39 | 48.92 | 0.52% | 17,651 |
| Oct 13, 2025 | 51.17 | 51.36 | 50.88 | 51.12 | 48.67 | 0.97% | 8,425 |
| Oct 10, 2025 | 51.98 | 51.98 | 50.63 | 50.63 | 48.20 | -1.90% | 67,085 |
| Oct 9, 2025 | 52.03 | 52.19 | 51.48 | 51.61 | 49.13 | -0.65% | 37,551 |
| Oct 8, 2025 | 51.80 | 52.20 | 51.67 | 51.95 | 49.46 | 0.43% | 18,605 |
| Oct 7, 2025 | 51.96 | 52.42 | 51.56 | 51.73 | 49.25 | -0.21% | 21,426 |
| Oct 6, 2025 | 51.69 | 52.09 | 51.55 | 51.84 | 49.35 | -0.27% | 32,338 |
| Oct 3, 2025 | 51.17 | 51.99 | 50.98 | 51.98 | 49.48 | 1.27% | 61,322 |
| Oct 2, 2025 | 51.17 | 51.99 | 51.17 | 51.33 | 48.87 | 0.10% | 20,566 |
| Oct 1, 2025 | 51.03 | 51.97 | 50.97 | 51.28 | 48.82 | -0.18% | 21,691 |
| Sep 30, 2025 | 51.32 | 51.78 | 51.15 | 51.37 | 48.90 | -0.25% | 29,123 |
| Sep 29, 2025 | 51.70 | 52.08 | 51.23 | 51.50 | 49.03 | -0.21% | 18,110 |
| Sep 26, 2025 | 50.76 | 51.65 | 50.76 | 51.61 | 49.13 | 1.22% | 26,946 |
| Sep 25, 2025 | 50.68 | 51.20 | 50.55 | 50.99 | 48.54 | -0.35% | 25,217 |
| Sep 24, 2025 | 51.57 | 51.92 | 51.02 | 51.17 | 48.71 | -0.35% | 19,273 |
| Sep 23, 2025 | 51.55 | 51.79 | 51.31 | 51.35 | 48.88 | -0.68% | 48,932 |
| Sep 22, 2025 | 51.02 | 51.76 | 50.90 | 51.70 | 49.22 | 1.39% | 48,373 |
| Sep 19, 2025 | 51.09 | 51.24 | 50.80 | 50.99 | 48.54 | -0.20% | 11,520 |
| Sep 18, 2025 | 50.62 | 51.26 | 50.56 | 51.09 | 48.64 | 0.82% | 34,874 |
| Sep 17, 2025 | 50.75 | 50.81 | 50.51 | 50.68 | 48.24 | 0.27% | 55,724 |
| Sep 16, 2025 | 50.53 | 50.97 | 50.43 | 50.54 | 48.11 | -0.24% | 13,421 |
| Sep 15, 2025 | 50.52 | 51.16 | 50.52 | 50.66 | 48.23 | -0.20% | 15,408 |
| Sep 12, 2025 | 50.50 | 50.92 | 50.22 | 50.76 | 48.32 | 0.67% | 33,491 |
| Sep 11, 2025 | 50.09 | 50.70 | 50.09 | 50.42 | 48.00 | 0.52% | 14,908 |
| Sep 10, 2025 | 50.12 | 50.60 | 50.12 | 50.16 | 47.75 | -0.06% | 12,551 |
| Sep 9, 2025 | 50.09 | 50.43 | 50.00 | 50.19 | 47.78 | 0.20% | 40,503 |
| Sep 8, 2025 | 50.02 | 50.47 | 50.02 | 50.09 | 47.69 | -0.26% | 15,532 |
| Sep 5, 2025 | 50.59 | 50.97 | 50.00 | 50.22 | 47.81 | -0.69% | 15,533 |
| Sep 4, 2025 | 50.13 | 50.94 | 50.00 | 50.57 | 48.14 | 1.12% | 28,580 |
| Sep 3, 2025 | 49.98 | 50.60 | 49.70 | 50.01 | 47.61 | 0.06% | 10,166 |
| Sep 2, 2025 | 49.89 | 49.98 | 49.50 | 49.98 | 47.58 | -0.02% | 22,104 |
| Aug 29, 2025 | 49.93 | 50.12 | 49.79 | 49.99 | 47.59 | 0.04% | 21,480 |
| Aug 28, 2025 | 49.75 | 50.21 | 49.75 | 49.97 | 47.57 | 0.26% | 11,053 |
| Aug 27, 2025 | 49.78 | 50.24 | 49.77 | 49.84 | 47.45 | -0.27% | 17,900 |
| Aug 26, 2025 | 49.70 | 50.25 | 49.60 | 49.98 | 47.58 | 0.09% | 21,683 |
| Aug 25, 2025 | 50.09 | 50.52 | 49.70 | 49.93 | 47.53 | -0.05% | 21,858 |
| Aug 22, 2025 | 49.21 | 50.55 | 49.21 | 49.96 | 47.56 | 1.35% | 36,407 |
| Aug 21, 2025 | 49.82 | 49.82 | 48.88 | 49.29 | 46.92 | -0.44% | 16,252 |
| Aug 20, 2025 | 49.50 | 49.84 | 49.26 | 49.51 | 47.13 | -0.26% | 38,435 |
| Aug 19, 2025 | 49.69 | 49.69 | 49.51 | 49.64 | 47.26 | - | 10,444 |
| Aug 18, 2025 | 49.55 | 49.89 | 49.55 | 49.64 | 47.26 | -0.27% | 16,587 |
| Aug 15, 2025 | 49.85 | 50.15 | 49.57 | 49.78 | 47.39 | -0.05% | 35,698 |
| Aug 14, 2025 | 49.75 | 50.02 | 49.68 | 49.80 | 47.41 | -0.12% | 17,337 |
| Aug 13, 2025 | 49.31 | 49.97 | 49.31 | 49.86 | 47.47 | 0.63% | 38,181 |
| Aug 12, 2025 | 48.54 | 49.58 | 48.54 | 49.55 | 47.17 | 1.65% | 17,596 |
| Aug 11, 2025 | 48.70 | 49.00 | 48.55 | 48.75 | 46.40 | -0.32% | 15,456 |
| Aug 8, 2025 | 48.38 | 48.92 | 48.38 | 48.90 | 46.55 | 0.42% | 26,509 |
| Aug 7, 2025 | 48.57 | 48.75 | 48.39 | 48.69 | 46.36 | 0.26% | 24,455 |
| Aug 6, 2025 | 48.50 | 48.73 | 48.25 | 48.57 | 46.24 | 0.66% | 28,761 |
| Aug 5, 2025 | 48.50 | 48.61 | 48.17 | 48.25 | 45.93 | -0.21% | 29,069 |
| Aug 4, 2025 | 48.20 | 48.56 | 48.06 | 48.35 | 46.03 | 0.73% | 25,095 |
| Aug 1, 2025 | 48.39 | 48.39 | 47.76 | 48.00 | 45.70 | -1.42% | 12,536 |
| Jul 31, 2025 | 48.75 | 48.75 | 48.68 | 48.69 | 46.35 | 0.46% | 5,889 |
| Jul 30, 2025 | 48.57 | 48.78 | 48.47 | 48.47 | 46.14 | -0.07% | 4,592 |
| Jul 29, 2025 | 48.88 | 48.88 | 48.43 | 48.50 | 46.17 | 0.02% | 5,247 |
| Jul 28, 2025 | 48.70 | 48.79 | 48.45 | 48.49 | 46.16 | -0.40% | 14,410 |
| Jul 25, 2025 | 48.25 | 48.78 | 48.25 | 48.68 | 46.35 | 0.67% | 11,586 |
| Jul 24, 2025 | 48.43 | 48.64 | 48.36 | 48.36 | 46.04 | -0.14% | 13,843 |
| Jul 23, 2025 | 48.50 | 48.67 | 48.33 | 48.43 | 46.10 | -0.12% | 10,010 |
| Jul 22, 2025 | 48.35 | 48.50 | 48.31 | 48.49 | 46.16 | -0.02% | 1,954 |
| Jul 21, 2025 | 48.40 | 48.50 | 48.02 | 48.50 | 46.17 | 0.21% | 10,548 |
| Jul 18, 2025 | 48.06 | 48.48 | 48.05 | 48.40 | 46.08 | 0.83% | 5,976 |
| Jul 17, 2025 | 47.85 | 48.42 | 47.79 | 48.00 | 45.70 | 0.33% | 22,404 |