Central Securities Corporation (CET)

NYSEAMERICAN: CET · Real-Time Price · USD

52.13

+0.43 (0.83%)

At close: Jun 29, 2026, 4:00 PM EDT

52.13

0.00 (0.00%)

After-hours: Jun 29, 2026, 4:10 PM EDT

Central Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	51.99	51.99	51.25	51.70	51.70	-0.79%	64,161
Jun 25, 2026	52.34	52.66	51.74	52.11	52.11	0.54%	50,643
Jun 24, 2026	51.30	52.84	51.30	51.83	51.83	0.50%	33,743
Jun 23, 2026	51.70	52.35	50.51	51.57	51.57	-1.47%	52,936
Jun 22, 2026	52.54	52.66	51.50	52.34	52.34	-0.57%	86,643
Jun 18, 2026	52.33	52.83	52.30	52.64	52.64	0.84%	19,642
Jun 17, 2026	52.69	53.34	52.01	52.20	52.20	-1.30%	21,089
Jun 16, 2026	53.13	53.70	52.75	52.89	52.89	-0.41%	25,752
Jun 15, 2026	53.38	54.65	52.81	53.11	53.11	-0.13%	37,986
Jun 12, 2026	52.32	53.19	52.01	53.18	53.18	1.90%	17,412
Jun 11, 2026	52.11	52.98	52.00	52.50	52.19	1.47%	36,392
Jun 10, 2026	52.43	53.21	51.16	51.74	51.43	-1.84%	44,161
Jun 9, 2026	52.71	53.34	52.00	52.71	52.40	-0.28%	33,486
Jun 8, 2026	52.78	53.27	52.02	52.86	52.55	0.69%	27,874
Jun 5, 2026	52.72	53.20	52.50	52.50	52.19	-1.13%	43,173
Jun 4, 2026	52.68	53.50	52.68	53.10	52.79	0.76%	51,915
Jun 3, 2026	53.23	53.30	52.50	52.70	52.39	-0.99%	53,682
Jun 2, 2026	52.91	53.70	52.81	53.23	52.91	-0.14%	22,762
Jun 1, 2026	53.08	53.39	52.90	53.30	52.99	-0.06%	18,655
May 29, 2026	53.30	53.35	53.00	53.33	53.02	0.43%	23,805
May 28, 2026	53.00	53.40	52.83	53.10	52.79	-0.09%	27,784
May 27, 2026	53.51	53.88	52.98	53.15	52.84	-0.09%	28,655
May 26, 2026	53.15	53.80	52.98	53.20	52.89	0.09%	47,314
May 22, 2026	53.15	53.15	52.66	53.15	52.84	0.34%	31,317
May 21, 2026	52.82	53.15	52.66	52.97	52.66	0.57%	8,618
May 20, 2026	53.02	53.20	52.66	52.67	52.36	-0.02%	15,509
May 19, 2026	53.07	53.63	52.66	52.68	52.37	-0.81%	39,907
May 18, 2026	52.85	53.21	52.80	53.11	52.80	0.70%	30,936
May 15, 2026	52.84	53.74	52.68	52.74	52.43	-0.96%	50,001
May 14, 2026	53.27	53.72	52.80	53.25	52.94	0.08%	25,334
May 13, 2026	53.29	53.49	52.66	53.21	52.90	1.05%	34,705
May 12, 2026	53.12	53.35	52.25	52.66	52.34	-0.12%	18,232
May 11, 2026	53.29	53.39	52.63	52.72	52.41	-0.83%	40,484
May 8, 2026	53.57	53.57	53.06	53.16	52.85	-0.26%	38,287
May 7, 2026	54.00	54.28	53.20	53.30	52.99	-1.42%	65,538
May 6, 2026	53.77	54.10	53.60	54.07	53.75	0.91%	56,867
May 5, 2026	53.44	53.80	53.35	53.58	53.26	0.54%	27,726
May 4, 2026	53.42	53.86	52.92	53.29	52.98	-0.36%	28,414
May 1, 2026	53.15	53.90	53.09	53.48	53.16	0.43%	48,241
Apr 30, 2026	52.84	53.25	52.42	53.25	52.94	0.88%	32,655
Apr 29, 2026	52.70	52.85	52.41	52.79	52.47	0.35%	28,944
Apr 28, 2026	53.15	53.25	52.56	52.60	52.29	-1.11%	23,343
Apr 27, 2026	53.07	53.24	52.75	53.19	52.88	0.26%	33,976
Apr 24, 2026	53.10	53.22	52.86	53.05	52.74	0.17%	77,886
Apr 23, 2026	52.82	53.24	52.20	52.96	52.65	0.28%	53,592
Apr 22, 2026	52.79	53.88	52.61	52.81	52.50	0.34%	15,848
Apr 21, 2026	53.00	53.40	52.63	52.63	52.32	-0.23%	19,149
Apr 20, 2026	53.08	53.37	52.56	52.75	52.44	-0.73%	39,769
Apr 17, 2026	53.00	53.34	52.61	53.14	52.83	1.12%	39,724
Apr 16, 2026	53.00	53.00	52.40	52.55	52.24	-0.36%	17,519
Apr 15, 2026	52.59	52.83	51.87	52.74	52.43	0.84%	115,773
Apr 14, 2026	52.00	52.64	51.96	52.30	51.99	0.77%	41,404
Apr 13, 2026	51.55	51.90	50.54	51.90	51.59	0.66%	27,335
Apr 10, 2026	51.59	51.83	51.55	51.56	51.26	0.12%	21,103
Apr 9, 2026	50.76	51.93	50.76	51.50	51.20	0.86%	21,576
Apr 8, 2026	50.80	51.35	50.80	51.06	50.76	2.43%	19,352
Apr 7, 2026	50.00	50.24	49.62	49.85	49.56	-0.50%	24,901
Apr 6, 2026	50.00	50.80	49.84	50.10	49.80	0.26%	30,601
Apr 2, 2026	49.53	50.20	49.53	49.97	49.67	0.12%	22,272
Apr 1, 2026	50.12	50.40	49.90	49.91	49.62	0.50%	23,386
Mar 31, 2026	49.03	50.10	48.60	49.66	49.37	2.22%	59,275
Mar 30, 2026	48.89	49.13	48.42	48.58	48.29	-0.18%	26,794
Mar 27, 2026	49.02	49.40	48.50	48.67	48.38	-0.79%	65,248
Mar 26, 2026	50.01	50.49	49.06	49.06	48.77	-2.19%	67,965
Mar 25, 2026	50.34	50.84	49.58	50.16	49.86	-0.28%	48,816
Mar 24, 2026	49.97	50.40	49.67	50.30	50.00	0.40%	23,531
Mar 23, 2026	50.07	50.49	49.50	50.10	49.80	1.50%	52,059
Mar 20, 2026	49.71	50.99	49.36	49.36	49.07	-1.24%	54,817
Mar 19, 2026	50.00	50.89	49.66	49.98	49.68	-0.14%	48,700
Mar 18, 2026	50.48	50.93	50.05	50.05	49.75	-1.01%	29,610
Mar 17, 2026	50.63	50.99	50.50	50.56	50.26	0.02%	30,577
Mar 16, 2026	50.65	50.95	50.00	50.55	50.25	0.60%	19,689
Mar 13, 2026	50.86	50.88	50.12	50.25	49.95	-0.10%	27,613
Mar 12, 2026	50.90	51.35	50.16	50.30	50.00	-1.37%	49,733
Mar 11, 2026	51.24	51.65	50.71	51.00	50.70	-0.16%	29,342
Mar 10, 2026	50.79	52.13	50.69	51.08	50.78	0.64%	56,397
Mar 9, 2026	50.90	51.21	50.41	50.76	50.46	-0.81%	42,151
Mar 6, 2026	51.50	52.17	50.80	51.17	50.87	-0.64%	30,335
Mar 5, 2026	52.02	52.49	51.39	51.50	51.20	-1.42%	58,091
Mar 4, 2026	52.53	52.53	52.01	52.24	51.93	0.19%	50,688
Mar 3, 2026	52.20	52.40	51.72	52.14	51.83	-1.34%	47,250
Mar 2, 2026	52.08	52.85	52.07	52.85	52.54	0.44%	86,996
Feb 27, 2026	52.41	52.87	52.19	52.62	52.31	-0.06%	31,897
Feb 26, 2026	52.55	52.86	52.50	52.65	52.34	0.27%	20,695
Feb 25, 2026	52.40	52.67	52.17	52.51	52.20	0.44%	23,076
Feb 24, 2026	51.69	52.42	51.69	52.28	51.97	1.32%	54,220
Feb 23, 2026	52.23	52.50	51.38	51.60	51.30	-1.66%	49,024
Feb 20, 2026	51.93	52.48	51.38	52.47	52.16	0.94%	48,976
Feb 19, 2026	51.82	52.09	51.59	51.98	51.67	0.12%	12,329
Feb 18, 2026	51.59	52.29	51.55	51.92	51.61	1.13%	18,932
Feb 17, 2026	51.00	51.60	51.00	51.34	51.04	-0.33%	21,233
Feb 13, 2026	51.26	51.81	51.24	51.51	51.21	0.06%	32,624
Feb 12, 2026	51.89	52.05	51.38	51.48	51.18	-0.08%	52,155
Feb 11, 2026	51.87	52.36	51.50	51.52	51.22	-0.44%	47,676
Feb 10, 2026	52.18	52.58	51.75	51.75	51.44	-0.75%	69,716
Feb 9, 2026	51.93	52.62	51.87	52.14	51.83	0.02%	39,287
Feb 6, 2026	51.77	52.56	51.77	52.13	51.82	0.71%	36,155
Feb 5, 2026	51.84	52.53	51.35	51.76	51.45	-0.92%	63,352
Feb 4, 2026	52.34	52.71	51.77	52.24	51.93	-0.03%	127,569
Feb 3, 2026	52.20	52.53	51.76	52.26	51.95	0.09%	63,301