Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Central Securities Corp (NY: CET )

45.63 -0.25 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 9.304 9.472 9.304 9.342 33,624 -0.06(-0.61%)
May 28, 2002 9.380 9.415 9.323 9.399 15,639 -0.03(-0.37%)
May 27, 2002 9.361 9.515 9.361 9.434 35,188 +0.00(+0.00%)
May 24, 2002 9.361 9.515 9.361 9.434 35,188 +0.07(+0.74%)
May 23, 2002 9.388 9.438 9.284 9.365 38,837 -0.07(-0.77%)
May 22, 2002 9.495 9.499 9.392 9.438 19,288 +0.02(+0.20%)
May 21, 2002 9.453 9.499 9.399 9.419 12,250 -0.05(-0.57%)
May 20, 2002 9.507 9.507 9.388 9.472 19,027 -0.06(-0.64%)
May 17, 2002 9.507 9.545 9.457 9.534 40,140 +0.04(+0.40%)
May 16, 2002 9.399 9.545 9.399 9.495 28,150 -0.02(-0.20%)
May 15, 2002 9.515 9.515 9.342 9.515 20,591 +0.00(+0.00%)
May 14, 2002 9.350 9.545 9.323 9.515 45,353 +0.16(+1.76%)
May 13, 2002 9.361 9.399 9.304 9.350 27,368 -0.12(-1.26%)
May 10, 2002 9.399 9.469 9.399 9.469 4,170 +0.03(+0.33%)
May 09, 2002 9.476 9.515 9.438 9.438 6,255 -0.08(-0.81%)
May 08, 2002 9.304 9.515 9.284 9.515 30,235 +0.23(+2.48%)
May 07, 2002 9.231 9.296 9.223 9.284 36,491 +0.05(+0.58%)
May 06, 2002 9.246 9.315 9.231 9.231 37,012 -0.07(-0.78%)
May 03, 2002 9.258 9.304 9.258 9.304 3,649 +0.00(+0.00%)
May 02, 2002 9.399 9.453 9.304 9.304 11,208 -0.13(-1.38%)
May 01, 2002 9.434 9.434 9.265 9.434 27,107 +0.00(+0.00%)
Apr 30, 2002 9.319 9.434 9.284 9.434 26,325 +0.11(+1.19%)
Apr 29, 2002 9.434 9.434 9.254 9.323 23,458 -0.17(-1.82%)
Apr 26, 2002 9.476 9.549 9.380 9.495 28,150 -0.02(-0.20%)
Apr 25, 2002 9.457 9.515 9.292 9.515 28,932 +0.06(+0.61%)
Apr 24, 2002 9.572 9.572 9.457 9.457 10,947 -0.06(-0.60%)
Apr 23, 2002 9.553 9.630 9.438 9.515 20,591 +0.01(+0.12%)
Apr 22, 2002 9.515 9.641 9.499 9.503 22,416 -0.09(-0.92%)
Apr 19, 2002 9.614 9.614 9.591 9.591 12,771 -0.01(-0.08%)
Apr 18, 2002 9.553 9.649 9.476 9.599 18,506 +0.01(+0.08%)
Apr 17, 2002 9.591 9.683 9.503 9.591 26,325 +0.00(+0.00%)
Apr 16, 2002 9.476 9.591 9.419 9.591 44,050 +0.16(+1.75%)
Apr 15, 2002 9.399 9.488 9.399 9.426 23,458 +0.01(+0.08%)
Apr 12, 2002 9.399 9.492 9.399 9.419 46,396 -0.08(-0.81%)
Apr 11, 2002 9.438 9.495 9.361 9.495 63,338 -0.02(-0.20%)
Apr 10, 2002 9.515 9.591 9.507 9.515 7,558 +0.00(+0.00%)
Apr 09, 2002 9.591 9.591 9.515 9.515 8,601 +0.00(+0.00%)
Apr 08, 2002 9.511 9.572 9.499 9.515 19,548 -0.04(-0.44%)
Apr 05, 2002 9.591 9.610 9.553 9.557 625,566 +0.02(+0.24%)
Apr 04, 2002 9.545 9.591 9.499 9.534 22,155 -0.06(-0.60%)
Apr 03, 2002 9.687 9.687 9.568 9.591 42,747 -0.04(-0.40%)
Apr 02, 2002 9.726 9.772 9.630 9.630 14,596 -0.15(-1.57%)
Apr 01, 2002 9.591 9.783 9.591 9.783 45,092 +0.00(+0.04%)
Mar 29, 2002 9.726 9.779 9.714 9.779 6,255 +0.00(+0.00%)
Mar 28, 2002 9.726 9.779 9.714 9.779 6,255 +0.03(+0.35%)
Mar 27, 2002 9.710 9.745 9.710 9.745 15,639 +0.00(+0.04%)
Mar 26, 2002 9.687 9.745 9.634 9.741 14,596 +0.09(+0.91%)
Mar 25, 2002 9.687 9.687 9.591 9.653 16,421 -0.13(-1.33%)
Mar 22, 2002 9.618 9.783 9.591 9.783 45,092 +0.17(+1.76%)
Mar 21, 2002 9.687 9.706 9.595 9.614 39,097 -0.07(-0.75%)
Mar 20, 2002 9.687 9.687 9.495 9.687 48,220 -0.07(-0.71%)
Mar 19, 2002 9.649 9.756 9.641 9.756 8,080 +0.12(+1.27%)
Mar 18, 2002 9.630 9.645 9.599 9.634 17,985 +0.04(+0.44%)
Mar 15, 2002 9.576 9.591 9.518 9.591 86,015 +0.02(+0.16%)
Mar 14, 2002 9.419 9.591 9.419 9.576 64,902 +0.06(+0.65%)
Mar 13, 2002 9.622 9.622 9.499 9.515 37,012 -0.18(-1.82%)
Mar 12, 2002 9.710 9.710 9.622 9.691 18,506 -0.08(-0.86%)
Mar 11, 2002 9.653 9.775 9.653 9.775 59,689 +0.12(+1.27%)
Mar 08, 2002 9.626 9.687 9.618 9.653 24,501 +0.12(+1.25%)
Mar 07, 2002 9.553 9.591 9.365 9.534 703,761 -0.02(-0.20%)
Mar 06, 2002 9.438 9.553 9.438 9.553 57,864 +0.08(+0.85%)
Mar 05, 2002 9.399 9.488 9.399 9.472 28,150 +0.01(+0.12%)
Mar 04, 2002 9.231 9.461 9.231 9.461 312,783 +0.23(+2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.