Skip to main content
Central Securities Corporation (CET)
NYSEAMERICAN: CET · Real-Time Price · USD
51.17
-0.33 (-0.64%)
Mar 6, 2026, 4:00 PM EST - Market closed

Central Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202651.5052.1750.8051.1751.17-0.64%30,335
Mar 5, 202652.0252.4951.3951.5051.50-1.42%58,091
Mar 4, 202652.5352.5352.0152.2452.240.19%50,688
Mar 3, 202652.2052.4051.7252.1452.14-1.34%47,250
Mar 2, 202652.0852.8552.0752.8552.850.44%86,996
Feb 27, 202652.4152.8752.1952.6252.62-0.06%31,897
Feb 26, 202652.5552.8652.5052.6552.650.27%20,695
Feb 25, 202652.4052.6752.1752.5152.510.44%23,076
Feb 24, 202651.6952.4251.6952.2852.281.32%54,220
Feb 23, 202652.2352.5051.3851.6051.60-1.66%49,024
Feb 20, 202651.9352.4851.3852.4752.470.94%48,976
Feb 19, 202651.8252.0951.5951.9851.980.12%12,329
Feb 18, 202651.5952.2951.5551.9251.921.13%18,932
Feb 17, 202651.0051.6051.0051.3451.34-0.33%21,233
Feb 13, 202651.2651.8151.2451.5151.510.06%32,624
Feb 12, 202651.8952.0551.3851.4851.48-0.08%52,155
Feb 11, 202651.8752.3651.5051.5251.52-0.44%47,671
Feb 10, 202652.1852.5851.7551.7551.75-0.75%69,714
Feb 9, 202651.9352.6251.8752.1452.140.02%39,229
Feb 6, 202651.7752.5651.7752.1352.130.71%35,011
Feb 5, 202651.8452.5351.3551.7651.76-0.92%63,352
Feb 4, 202652.3452.7151.7752.2452.24-0.03%127,569
Feb 3, 202652.2052.5351.7652.2652.260.09%63,291
Feb 2, 202651.9952.9551.9152.2152.210.21%58,526
Jan 30, 202652.2452.4451.9052.1052.10-0.19%40,280
Jan 29, 202652.3852.6451.9252.2052.20-0.40%45,209
Jan 28, 202652.2552.4652.1052.4152.410.89%48,584
Jan 27, 202652.1852.3351.5851.9551.95-0.29%56,990
Jan 26, 202652.0052.3051.8152.1052.100.66%38,462
Jan 23, 202652.3352.3551.7651.7651.76-1.15%58,860
Jan 22, 202652.0952.4251.9752.3652.360.75%45,782
Jan 21, 202651.1152.1151.1151.9751.971.78%34,923
Jan 20, 202651.3551.6951.0651.0651.06-1.81%27,703
Jan 16, 202652.1452.1451.8052.0052.000.02%50,580
Jan 15, 202652.0052.2551.7751.9951.990.08%52,876
Jan 14, 202651.9252.0951.4751.9551.95-0.13%62,071
Jan 13, 202651.9552.2951.8752.0252.02-0.15%20,894
Jan 12, 202651.9052.1551.8252.1052.10-0.38%20,986
Jan 9, 202652.3752.4251.9152.3052.300.75%47,788
Jan 8, 202651.9052.4051.8251.9151.91-0.10%22,392
Jan 7, 202652.1352.3951.4351.9651.960.06%74,656
Jan 6, 202651.4351.9951.3051.9351.931.23%45,030
Jan 5, 202650.9151.5550.8051.3051.301.12%19,611
Jan 2, 202650.7650.9550.4050.7350.730.04%90,720
Dec 31, 202550.8751.1550.6850.7150.71-0.18%25,694
Dec 30, 202550.9151.2050.8050.8050.800.08%43,950
Dec 29, 202551.0751.2050.6050.7650.76-0.61%53,229
Dec 26, 202550.9251.3150.9251.0751.07-0.25%25,393
Dec 24, 202551.1551.2750.6551.2051.200.69%11,835
Dec 23, 202550.8751.3950.6250.8550.85-0.02%67,178
Dec 22, 202550.4951.0950.4050.8650.860.63%46,213
Dec 19, 202550.4750.7950.2050.5450.540.48%53,779
Dec 18, 202550.3050.9150.1750.3050.300.66%40,742
Dec 17, 202550.6151.0349.7649.9749.97-1.04%57,985
Dec 16, 202550.6250.9250.2550.5050.50-0.23%47,175
Dec 15, 202550.7851.1150.3650.6150.61-36,474
Dec 12, 202550.8651.0950.4250.6150.61-0.41%48,344
Dec 11, 202550.5750.9350.3250.8250.820.45%42,470
Dec 10, 202550.2250.9550.0050.5950.590.90%42,882
Dec 9, 202550.2150.5549.9150.1450.14-0.29%35,312
Dec 8, 202550.6650.7650.1350.2950.29-0.72%36,165
Dec 5, 202550.4250.7950.3250.6550.650.37%25,688
Dec 4, 202550.3150.4750.0150.4650.460.35%12,966
Dec 3, 202549.8950.2949.8050.2950.290.36%12,083
Dec 2, 202549.9950.1149.6650.1150.110.51%28,699
Dec 1, 202549.8450.1049.6349.8549.85-0.39%32,810
Nov 28, 202549.8050.1949.6450.0550.050.42%17,621
Nov 26, 202549.3550.1349.0049.8449.840.69%31,318
Nov 25, 202548.8449.5448.6149.5049.501.25%82,657
Nov 24, 202548.6749.4448.1648.8948.890.85%52,417
Nov 21, 202548.1949.6448.0048.4848.481.13%96,593
Nov 20, 202548.5849.1747.9247.9447.94-0.91%100,461
Nov 19, 202548.0049.1148.0048.3848.380.29%30,499
Nov 18, 202548.1748.7047.8248.2448.24-0.08%82,280
Nov 17, 202548.7349.0347.8348.2848.28-1.21%102,951
Nov 14, 202548.4349.0248.0748.8748.87-4.23%63,951
Nov 13, 202551.5351.7451.0051.0348.58-1.01%81,583
Nov 12, 202551.6851.8951.3651.5549.08-0.35%61,642
Nov 11, 202551.6452.4451.0951.7349.250.39%43,431
Nov 10, 202551.1552.0050.9151.5349.061.03%73,787
Nov 7, 202551.1251.3550.0151.0148.560.27%74,741
Nov 6, 202551.1551.3550.8550.8748.43-0.82%55,276
Nov 5, 202550.6751.3550.6751.2948.831.02%36,296
Nov 4, 202550.9051.3450.3050.7748.33-0.54%61,824
Nov 3, 202551.1551.1550.5951.0548.59-0.11%40,136
Oct 31, 202550.8551.3450.8551.1048.650.35%31,659
Oct 30, 202550.7851.3550.5450.9248.48-0.25%67,449
Oct 29, 202551.5351.8750.6151.0548.60-0.78%52,572
Oct 28, 202551.5051.8151.0251.4548.98-0.25%50,532
Oct 27, 202551.2052.0051.1851.5849.100.94%43,327
Oct 24, 202551.2751.8051.1051.1048.650.12%45,752
Oct 23, 202550.6651.6950.6651.0448.590.56%30,356
Oct 22, 202550.8350.9950.5050.7648.32-0.11%27,173
Oct 21, 202550.5351.0950.2650.8148.37-0.06%41,549
Oct 20, 202550.7751.0750.6950.8448.400.79%10,314
Oct 17, 202550.2850.8350.2150.4448.020.48%79,431
Oct 16, 202551.0051.5250.2050.2047.79-1.57%66,539
Oct 15, 202551.5451.7151.0051.0048.55-0.75%35,660
Oct 14, 202550.7951.9150.6651.3948.920.52%17,651
Oct 13, 202551.1751.3650.8851.1248.670.97%8,425