Central Securities Corporation (CET)

NYSE American - Nasdaq Real-time price. Currency in USD

Add to watchlist

46.53

+0.09

(+0.19%)

As of 01:33PM EDT. Market open.

Time period:

14 Oct 2023 - 14 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Oct 2024	46.59	46.60	46.42	46.53	46.53	17,421
11 Oct 2024	46.06	46.49	46.06	46.44	46.44	10,100
10 Oct 2024	46.02	46.11	45.87	46.09	46.09	13,400
09 Oct 2024	45.89	46.25	45.72	46.01	46.01	22,800
08 Oct 2024	45.50	45.78	45.46	45.64	45.64	24,900
07 Oct 2024	45.81	45.88	45.22	45.38	45.38	29,700
04 Oct 2024	45.75	46.00	45.61	45.81	45.81	56,100
03 Oct 2024	45.42	45.69	45.28	45.40	45.40	40,100
02 Oct 2024	45.53	45.89	45.53	45.60	45.60	35,700
01 Oct 2024	45.59	45.94	45.54	45.65	45.65	58,500
30 Sept 2024	45.93	45.96	45.62	45.84	45.84	33,900
27 Sept 2024	45.81	45.98	45.77	45.80	45.80	23,700
26 Sept 2024	45.98	45.98	45.70	45.80	45.80	53,900
25 Sept 2024	45.99	45.99	45.68	45.68	45.68	16,200
24 Sept 2024	46.00	46.00	45.81	45.86	45.86	14,800
23 Sept 2024	45.91	46.12	45.78	45.90	45.90	69,200
20 Sept 2024	45.95	45.95	45.47	45.63	45.63	8,400
19 Sept 2024	45.97	46.20	45.66	45.88	45.88	30,900
18 Sept 2024	45.65	45.85	45.50	45.52	45.52	25,900
17 Sept 2024	45.78	46.05	45.68	45.86	45.86	26,100
16 Sept 2024	45.27	45.68	44.99	45.68	45.68	26,000
13 Sept 2024	44.70	45.38	44.70	45.18	45.18	23,500
12 Sept 2024	44.30	44.80	44.30	44.80	44.80	17,000
11 Sept 2024	44.10	44.47	43.64	44.44	44.44	36,900
10 Sept 2024	44.32	44.38	44.07	44.24	44.24	12,100
09 Sept 2024	43.91	44.43	43.91	44.24	44.24	20,300
06 Sept 2024	44.45	44.45	43.83	43.91	43.91	26,600
05 Sept 2024	44.35	44.81	44.11	44.31	44.31	25,200
04 Sept 2024	44.54	44.89	44.28	44.43	44.43	36,400
03 Sept 2024	44.79	44.90	44.45	44.52	44.52	46,300
30 Aug 2024	44.40	44.63	44.30	44.63	44.63	239,900
29 Aug 2024	44.39	44.60	44.22	44.40	44.40	31,400
28 Aug 2024	44.07	44.45	44.07	44.21	44.21	16,100
27 Aug 2024	44.49	44.56	44.45	44.46	44.46	7,300
26 Aug 2024	44.49	44.56	44.32	44.47	44.47	9,200
23 Aug 2024	44.23	44.73	44.23	44.35	44.35	10,200
22 Aug 2024	44.47	44.47	44.17	44.17	44.17	6,100
21 Aug 2024	44.33	44.50	44.18	44.43	44.43	8,600
20 Aug 2024	44.50	44.60	44.29	44.44	44.44	6,400
19 Aug 2024	43.96	44.53	43.96	44.53	44.53	11,900
16 Aug 2024	43.63	43.96	43.60	43.96	43.96	19,500
15 Aug 2024	43.41	43.92	43.41	43.74	43.74	48,200
14 Aug 2024	43.11	43.41	43.11	43.24	43.24	25,400
13 Aug 2024	42.76	43.19	42.73	43.10	43.10	50,200
12 Aug 2024	42.62	42.85	42.62	42.73	42.73	22,100
09 Aug 2024	43.00	43.00	42.64	42.75	42.75	29,600
08 Aug 2024	42.58	43.17	42.58	43.06	43.06	15,300
07 Aug 2024	42.67	43.09	42.56	42.56	42.56	21,000
06 Aug 2024	41.98	42.55	41.98	42.41	42.41	39,100
05 Aug 2024	42.38	42.52	41.87	41.96	41.96	65,100
02 Aug 2024	43.10	43.15	42.45	42.81	42.81	271,300
01 Aug 2024	43.67	43.69	43.12	43.24	43.24	12,100
31 July 2024	43.26	43.65	43.23	43.60	43.60	30,400
30 July 2024	43.12	43.33	43.11	43.21	43.21	27,400
29 July 2024	43.25	43.25	43.05	43.12	43.12	52,300
26 July 2024	43.10	43.75	43.04	43.30	43.30	112,200
25 July 2024	43.21	43.57	43.00	43.43	43.43	31,300
24 July 2024	43.96	44.10	43.27	43.37	43.37	34,500
23 July 2024	44.55	44.75	44.31	44.31	44.31	16,800
22 July 2024	44.69	44.79	44.50	44.66	44.66	23,900
19 July 2024	44.84	44.84	44.43	44.44	44.44	5,100
18 July 2024	44.49	44.78	44.41	44.51	44.51	8,300
17 July 2024	44.50	44.74	44.50	44.69	44.69	13,600
16 July 2024	44.77	44.90	44.50	44.56	44.56	18,800
15 July 2024	44.70	44.90	44.56	44.77	44.77	14,600
12 July 2024	44.40	44.63	44.40	44.51	44.51	11,700
11 July 2024	44.37	44.43	44.28	44.41	44.41	8,800
10 July 2024	44.14	44.36	44.14	44.36	44.36	17,100
09 July 2024	44.18	44.44	44.12	44.12	44.12	10,100
08 July 2024	44.15	44.66	44.08	44.18	44.18	13,300
05 July 2024	44.25	44.25	43.93	44.23	44.23	24,300
03 July 2024	44.12	44.15	43.94	44.15	44.15	5,600
02 July 2024	43.97	44.24	43.84	43.92	43.92	11,900
01 July 2024	43.91	44.09	43.81	43.87	43.87	11,200
28 June 2024	43.80	44.18	43.80	44.02	44.02	17,400
27 June 2024	43.70	43.99	43.70	43.89	43.89	14,500
26 June 2024	44.01	44.01	43.69	43.76	43.76	21,100
25 June 2024	43.60	43.96	43.60	43.94	43.94	15,100
24 June 2024	43.56	43.86	43.50	43.62	43.62	9,100
21 June 2024	43.50	43.67	43.46	43.58	43.58	7,400
20 June 2024	43.46	43.53	43.28	43.38	43.38	18,300
18 June 2024	43.53	43.74	43.53	43.63	43.63	17,400
17 June 2024	43.96	43.96	43.32	43.55	43.55	16,100
14 June 2024	43.46	43.70	43.28	43.41	43.41	8,100
14 June 2024	0.2 Dividend
13 June 2024	44.14	44.14	43.42	43.51	43.31	15,800
12 June 2024	43.80	43.99	43.68	43.92	43.72	13,200
11 June 2024	43.99	43.99	43.41	43.56	43.36	28,400
10 June 2024	43.53	43.76	43.29	43.65	43.45	19,800
07 June 2024	43.50	43.59	43.38	43.59	43.39	27,100
06 June 2024	43.19	43.50	43.19	43.42	43.22	13,600
05 June 2024	43.19	43.43	43.00	43.42	43.22	11,000
04 June 2024	43.00	43.24	42.88	42.95	42.75	25,400
03 June 2024	42.90	43.13	42.75	43.13	42.93	23,600
31 May 2024	42.85	42.99	42.73	42.95	42.75	14,400
30 May 2024	42.31	42.79	42.31	42.79	42.59	33,700
29 May 2024	42.74	42.74	42.51	42.51	42.31	15,300
28 May 2024	43.62	43.62	42.89	42.91	42.71	14,700
24 May 2024	42.79	43.31	42.79	43.16	42.96	18,900
23 May 2024	43.39	43.39	42.79	42.79	42.59	27,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,529.50+38.00(+0.45%)

AUD/USD0.6722-0.0031(-0.46%)

ASX 2008,252.80+38.30(+0.47%)

OIL74.18-1.38(-1.83%)

GOLD2,665.40-10.90(-0.41%)

Bitcoin AUD97,755.81+4,606.77(+4.95%)

Central Securities Corporation (CET)

ALL ORDS
8,529.50
+38.00(+0.45%)

AUD/USD
0.6722
-0.0031(-0.46%)

ASX 200
8,252.80
+38.30(+0.47%)

OIL
74.18
-1.38(-1.83%)

GOLD
2,665.40
-10.90(-0.41%)

Bitcoin AUD
97,755.81
+4,606.77(+4.95%)