Central Securities Corporation (CET)
NYSEAMERICAN: CET · Real-Time Price · USD
52.60
-0.59 (-1.11%)
At close: Apr 28, 2026, 4:00 PM EDT
52.60
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
Central Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.15 | 53.25 | 52.56 | 52.60 | 52.60 | -1.11% | 23,343 |
| Apr 27, 2026 | 53.07 | 53.24 | 52.75 | 53.19 | 53.19 | 0.26% | 33,860 |
| Apr 24, 2026 | 53.10 | 53.22 | 52.86 | 53.05 | 53.05 | 0.17% | 77,886 |
| Apr 23, 2026 | 52.82 | 53.24 | 52.20 | 52.96 | 52.96 | 0.28% | 53,592 |
| Apr 22, 2026 | 52.79 | 53.88 | 52.61 | 52.81 | 52.81 | 0.34% | 15,848 |
| Apr 21, 2026 | 53.00 | 53.40 | 52.63 | 52.63 | 52.63 | -0.23% | 19,149 |
| Apr 20, 2026 | 53.08 | 53.37 | 52.56 | 52.75 | 52.75 | -0.73% | 39,769 |
| Apr 17, 2026 | 53.00 | 53.34 | 52.61 | 53.14 | 53.14 | 1.12% | 39,716 |
| Apr 16, 2026 | 53.00 | 53.00 | 52.40 | 52.55 | 52.55 | -0.36% | 17,519 |
| Apr 15, 2026 | 52.59 | 52.83 | 51.87 | 52.74 | 52.74 | 0.84% | 115,773 |
| Apr 14, 2026 | 52.00 | 52.64 | 51.96 | 52.30 | 52.30 | 0.77% | 41,404 |
| Apr 13, 2026 | 51.55 | 51.90 | 50.54 | 51.90 | 51.90 | 0.66% | 27,335 |
| Apr 10, 2026 | 51.59 | 51.83 | 51.55 | 51.56 | 51.56 | 0.12% | 21,092 |
| Apr 9, 2026 | 50.76 | 51.93 | 50.76 | 51.50 | 51.50 | 0.86% | 21,576 |
| Apr 8, 2026 | 50.80 | 51.35 | 50.80 | 51.06 | 51.06 | 2.43% | 19,352 |
| Apr 7, 2026 | 50.00 | 50.24 | 49.62 | 49.85 | 49.85 | -0.50% | 24,842 |
| Apr 6, 2026 | 50.00 | 50.80 | 49.84 | 50.10 | 50.10 | 0.26% | 30,476 |
| Apr 2, 2026 | 49.53 | 50.20 | 49.53 | 49.97 | 49.97 | 0.12% | 22,272 |
| Apr 1, 2026 | 50.12 | 50.40 | 49.90 | 49.91 | 49.91 | 0.50% | 23,386 |
| Mar 31, 2026 | 49.03 | 50.10 | 48.60 | 49.66 | 49.66 | 2.22% | 59,215 |
| Mar 30, 2026 | 48.89 | 49.13 | 48.42 | 48.58 | 48.58 | -0.18% | 26,794 |
| Mar 27, 2026 | 49.02 | 49.40 | 48.50 | 48.67 | 48.67 | -0.79% | 65,248 |
| Mar 26, 2026 | 50.01 | 50.49 | 49.06 | 49.06 | 49.06 | -2.19% | 67,965 |
| Mar 25, 2026 | 50.34 | 50.84 | 49.58 | 50.16 | 50.16 | -0.28% | 48,816 |
| Mar 24, 2026 | 49.97 | 50.40 | 49.67 | 50.30 | 50.30 | 0.40% | 23,531 |
| Mar 23, 2026 | 50.07 | 50.49 | 49.50 | 50.10 | 50.10 | 1.50% | 52,059 |
| Mar 20, 2026 | 49.71 | 50.99 | 49.36 | 49.36 | 49.36 | -1.24% | 54,817 |
| Mar 19, 2026 | 50.00 | 50.89 | 49.66 | 49.98 | 49.98 | -0.14% | 48,700 |
| Mar 18, 2026 | 50.48 | 50.93 | 50.05 | 50.05 | 50.05 | -1.01% | 29,609 |
| Mar 17, 2026 | 50.63 | 50.99 | 50.50 | 50.56 | 50.56 | 0.02% | 30,577 |
| Mar 16, 2026 | 50.65 | 50.95 | 50.00 | 50.55 | 50.55 | 0.60% | 19,689 |
| Mar 13, 2026 | 50.86 | 50.88 | 50.12 | 50.25 | 50.25 | -0.10% | 27,613 |
| Mar 12, 2026 | 50.90 | 51.35 | 50.16 | 50.30 | 50.30 | -1.37% | 49,733 |
| Mar 11, 2026 | 51.24 | 51.65 | 50.71 | 51.00 | 51.00 | -0.16% | 29,342 |
| Mar 10, 2026 | 50.79 | 52.13 | 50.69 | 51.08 | 51.08 | 0.64% | 56,397 |
| Mar 9, 2026 | 50.90 | 51.21 | 50.41 | 50.76 | 50.76 | -0.81% | 42,151 |
| Mar 6, 2026 | 51.50 | 52.17 | 50.80 | 51.17 | 51.17 | -0.64% | 30,335 |
| Mar 5, 2026 | 52.02 | 52.49 | 51.39 | 51.50 | 51.50 | -1.42% | 58,091 |
| Mar 4, 2026 | 52.53 | 52.53 | 52.01 | 52.24 | 52.24 | 0.19% | 50,688 |
| Mar 3, 2026 | 52.20 | 52.40 | 51.72 | 52.14 | 52.14 | -1.34% | 47,250 |
| Mar 2, 2026 | 52.08 | 52.85 | 52.07 | 52.85 | 52.85 | 0.44% | 86,996 |
| Feb 27, 2026 | 52.41 | 52.87 | 52.19 | 52.62 | 52.62 | -0.06% | 31,897 |
| Feb 26, 2026 | 52.55 | 52.86 | 52.50 | 52.65 | 52.65 | 0.27% | 20,695 |
| Feb 25, 2026 | 52.40 | 52.67 | 52.17 | 52.51 | 52.51 | 0.44% | 23,076 |
| Feb 24, 2026 | 51.69 | 52.42 | 51.69 | 52.28 | 52.28 | 1.32% | 54,220 |
| Feb 23, 2026 | 52.23 | 52.50 | 51.38 | 51.60 | 51.60 | -1.66% | 49,024 |
| Feb 20, 2026 | 51.93 | 52.48 | 51.38 | 52.47 | 52.47 | 0.94% | 48,976 |
| Feb 19, 2026 | 51.82 | 52.09 | 51.59 | 51.98 | 51.98 | 0.12% | 12,329 |
| Feb 18, 2026 | 51.59 | 52.29 | 51.55 | 51.92 | 51.92 | 1.13% | 18,932 |
| Feb 17, 2026 | 51.00 | 51.60 | 51.00 | 51.34 | 51.34 | -0.33% | 21,233 |
| Feb 13, 2026 | 51.26 | 51.81 | 51.24 | 51.51 | 51.51 | 0.06% | 32,624 |
| Feb 12, 2026 | 51.89 | 52.05 | 51.38 | 51.48 | 51.48 | -0.08% | 52,155 |
| Feb 11, 2026 | 51.87 | 52.36 | 51.50 | 51.52 | 51.52 | -0.44% | 47,671 |
| Feb 10, 2026 | 52.18 | 52.58 | 51.75 | 51.75 | 51.75 | -0.75% | 69,714 |
| Feb 9, 2026 | 51.93 | 52.62 | 51.87 | 52.14 | 52.14 | 0.02% | 39,229 |
| Feb 6, 2026 | 51.77 | 52.56 | 51.77 | 52.13 | 52.13 | 0.71% | 35,011 |
| Feb 5, 2026 | 51.84 | 52.53 | 51.35 | 51.76 | 51.76 | -0.92% | 63,352 |
| Feb 4, 2026 | 52.34 | 52.71 | 51.77 | 52.24 | 52.24 | -0.03% | 127,569 |
| Feb 3, 2026 | 52.20 | 52.53 | 51.76 | 52.26 | 52.26 | 0.09% | 63,291 |
| Feb 2, 2026 | 51.99 | 52.95 | 51.91 | 52.21 | 52.21 | 0.21% | 58,526 |
| Jan 30, 2026 | 52.24 | 52.44 | 51.90 | 52.10 | 52.10 | -0.19% | 40,280 |
| Jan 29, 2026 | 52.38 | 52.64 | 51.92 | 52.20 | 52.20 | -0.40% | 45,209 |
| Jan 28, 2026 | 52.25 | 52.46 | 52.10 | 52.41 | 52.41 | 0.89% | 48,584 |
| Jan 27, 2026 | 52.18 | 52.33 | 51.58 | 51.95 | 51.95 | -0.29% | 56,990 |
| Jan 26, 2026 | 52.00 | 52.30 | 51.81 | 52.10 | 52.10 | 0.66% | 38,462 |
| Jan 23, 2026 | 52.33 | 52.35 | 51.76 | 51.76 | 51.76 | -1.15% | 58,860 |
| Jan 22, 2026 | 52.09 | 52.42 | 51.97 | 52.36 | 52.36 | 0.75% | 45,782 |
| Jan 21, 2026 | 51.11 | 52.11 | 51.11 | 51.97 | 51.97 | 1.78% | 34,923 |
| Jan 20, 2026 | 51.35 | 51.69 | 51.06 | 51.06 | 51.06 | -1.81% | 27,703 |
| Jan 16, 2026 | 52.14 | 52.14 | 51.80 | 52.00 | 52.00 | 0.02% | 50,580 |
| Jan 15, 2026 | 52.00 | 52.25 | 51.77 | 51.99 | 51.99 | 0.08% | 52,876 |
| Jan 14, 2026 | 51.92 | 52.09 | 51.47 | 51.95 | 51.95 | -0.13% | 62,071 |
| Jan 13, 2026 | 51.95 | 52.29 | 51.87 | 52.02 | 52.02 | -0.15% | 20,894 |
| Jan 12, 2026 | 51.90 | 52.15 | 51.82 | 52.10 | 52.10 | -0.38% | 20,986 |
| Jan 9, 2026 | 52.37 | 52.42 | 51.91 | 52.30 | 52.30 | 0.75% | 47,788 |
| Jan 8, 2026 | 51.90 | 52.40 | 51.82 | 51.91 | 51.91 | -0.10% | 22,392 |
| Jan 7, 2026 | 52.13 | 52.39 | 51.43 | 51.96 | 51.96 | 0.06% | 74,656 |
| Jan 6, 2026 | 51.43 | 51.99 | 51.30 | 51.93 | 51.93 | 1.23% | 45,030 |
| Jan 5, 2026 | 50.91 | 51.55 | 50.80 | 51.30 | 51.30 | 1.12% | 19,611 |
| Jan 2, 2026 | 50.76 | 50.95 | 50.40 | 50.73 | 50.73 | 0.04% | 90,720 |
| Dec 31, 2025 | 50.87 | 51.15 | 50.68 | 50.71 | 50.71 | -0.18% | 25,694 |
| Dec 30, 2025 | 50.91 | 51.20 | 50.80 | 50.80 | 50.80 | 0.08% | 43,950 |
| Dec 29, 2025 | 51.07 | 51.20 | 50.60 | 50.76 | 50.76 | -0.61% | 53,229 |
| Dec 26, 2025 | 50.92 | 51.31 | 50.92 | 51.07 | 51.07 | -0.25% | 25,393 |
| Dec 24, 2025 | 51.15 | 51.27 | 50.65 | 51.20 | 51.20 | 0.69% | 11,835 |
| Dec 23, 2025 | 50.87 | 51.39 | 50.62 | 50.85 | 50.85 | -0.02% | 67,178 |
| Dec 22, 2025 | 50.49 | 51.09 | 50.40 | 50.86 | 50.86 | 0.63% | 46,213 |
| Dec 19, 2025 | 50.47 | 50.79 | 50.20 | 50.54 | 50.54 | 0.48% | 53,779 |
| Dec 18, 2025 | 50.30 | 50.91 | 50.17 | 50.30 | 50.30 | 0.66% | 40,742 |
| Dec 17, 2025 | 50.61 | 51.03 | 49.76 | 49.97 | 49.97 | -1.04% | 57,985 |
| Dec 16, 2025 | 50.62 | 50.92 | 50.25 | 50.50 | 50.50 | -0.23% | 47,175 |
| Dec 15, 2025 | 50.78 | 51.11 | 50.36 | 50.61 | 50.61 | - | 36,474 |
| Dec 12, 2025 | 50.86 | 51.09 | 50.42 | 50.61 | 50.61 | -0.41% | 48,344 |
| Dec 11, 2025 | 50.57 | 50.93 | 50.32 | 50.82 | 50.82 | 0.45% | 42,470 |
| Dec 10, 2025 | 50.22 | 50.95 | 50.00 | 50.59 | 50.59 | 0.90% | 42,882 |
| Dec 9, 2025 | 50.21 | 50.55 | 49.91 | 50.14 | 50.14 | -0.29% | 35,312 |
| Dec 8, 2025 | 50.66 | 50.76 | 50.13 | 50.29 | 50.29 | -0.72% | 36,165 |
| 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 |