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, 2005 8.977 9.008 8.966 8.985 28,150 +0.03(+0.30%)
May 27, 2005 8.997 9.012 8.931 8.958 30,496 -0.03(-0.30%)
May 26, 2005 8.977 8.997 8.977 8.985 8,340 +0.03(+0.30%)
May 25, 2005 8.997 9.008 8.901 8.958 9,383 +0.01(+0.09%)
May 24, 2005 8.928 8.951 8.920 8.951 9,383 +0.03(+0.30%)
May 23, 2005 8.916 8.997 8.905 8.924 69,594 +0.02(+0.22%)
May 20, 2005 8.935 8.951 8.905 8.905 39,619 -0.03(-0.39%)
May 19, 2005 8.905 8.947 8.901 8.939 13,032 +0.05(+0.60%)
May 18, 2005 8.859 8.901 8.839 8.885 13,814 +0.08(+0.92%)
May 17, 2005 8.805 8.805 8.766 8.805 8,080 +0.03(+0.35%)
May 16, 2005 8.747 8.774 8.709 8.774 44,832 +0.06(+0.70%)
May 13, 2005 8.801 8.801 8.713 8.713 18,766 -0.02(-0.18%)
May 12, 2005 8.747 8.801 8.694 8.728 9,122 -0.04(-0.44%)
May 11, 2005 8.755 8.797 8.728 8.766 19,809 +0.02(+0.26%)
May 10, 2005 8.820 8.859 8.720 8.743 54,737 -0.12(-1.34%)
May 09, 2005 8.801 8.862 8.786 8.862 26,586 +0.07(+0.74%)
May 06, 2005 8.786 8.816 8.763 8.797 12,511 +0.01(+0.13%)
May 05, 2005 8.824 8.824 8.747 8.786 15,639 -0.01(-0.13%)
May 04, 2005 8.636 8.797 8.636 8.797 34,145 +0.07(+0.79%)
May 03, 2005 8.644 8.759 8.644 8.728 33,102 -0.01(-0.13%)
May 02, 2005 8.747 8.747 8.697 8.740 10,947 -0.01(-0.09%)
Apr 29, 2005 8.659 8.747 8.655 8.747 11,729 +0.05(+0.62%)
Apr 28, 2005 8.690 8.709 8.682 8.694 33,884 -0.05(-0.57%)
Apr 27, 2005 8.690 8.747 8.690 8.743 13,032 +0.02(+0.26%)
Apr 26, 2005 8.824 8.824 8.720 8.720 28,932 -0.08(-0.96%)
Apr 25, 2005 8.690 8.828 8.690 8.805 34,145 +0.00(+0.00%)
Apr 22, 2005 8.751 8.805 8.747 8.805 62,817 +0.00(+0.00%)
Apr 21, 2005 8.713 8.805 8.713 8.805 79,499 +0.10(+1.19%)
Apr 20, 2005 8.728 8.763 8.701 8.701 25,543 -0.04(-0.48%)
Apr 19, 2005 8.728 8.747 8.705 8.743 15,639 +0.05(+0.53%)
Apr 18, 2005 8.793 8.793 8.697 8.697 68,030 -0.06(-0.66%)
Apr 15, 2005 8.920 8.920 8.755 8.755 31,799 -0.16(-1.76%)
Apr 14, 2005 9.020 9.020 8.901 8.912 40,140 -0.06(-0.68%)
Apr 13, 2005 9.054 9.089 8.974 8.974 54,476 -0.08(-0.89%)
Apr 12, 2005 9.043 9.054 9.012 9.054 40,922 +0.02(+0.25%)
Apr 11, 2005 9.027 9.100 8.977 9.031 19,027 -0.00(-0.04%)
Apr 08, 2005 9.131 9.142 9.024 9.035 34,927 -0.07(-0.80%)
Apr 07, 2005 9.089 9.108 9.089 9.108 8,601 +0.06(+0.68%)
Apr 06, 2005 9.043 9.162 9.043 9.047 17,985 +0.00(+0.00%)
Apr 05, 2005 9.039 9.089 8.997 9.047 37,273 +0.03(+0.34%)
Apr 04, 2005 8.966 9.016 8.947 9.016 8,862 +0.07(+0.77%)
Apr 01, 2005 9.016 9.016 8.947 8.947 18,506 -0.05(-0.51%)
Mar 31, 2005 8.893 9.012 8.893 8.993 19,027 +0.05(+0.51%)
Mar 30, 2005 8.928 8.985 8.920 8.947 12,771 +0.05(+0.52%)
Mar 29, 2005 8.958 8.958 8.901 8.901 23,458 -0.03(-0.34%)
Mar 28, 2005 8.870 8.939 8.870 8.931 66,727 +0.04(+0.43%)
Mar 24, 2005 8.916 8.920 8.893 8.893 15,378 +0.00(+0.00%)
Mar 23, 2005 8.874 8.920 8.862 8.893 15,117 -0.01(-0.09%)
Mar 22, 2005 8.951 8.958 8.901 8.901 28,150 -0.02(-0.22%)
Mar 21, 2005 8.928 8.951 8.916 8.920 59,428 +0.00(+0.04%)
Mar 18, 2005 8.977 8.977 8.901 8.916 13,032 -0.03(-0.34%)
Mar 17, 2005 8.893 8.970 8.889 8.947 11,468 +0.06(+0.65%)
Mar 16, 2005 8.939 8.958 8.889 8.889 67,509 -0.09(-1.03%)
Mar 15, 2005 9.008 9.008 8.970 8.981 15,639 +0.01(+0.13%)
Mar 14, 2005 8.954 8.974 8.939 8.970 64,381 +0.05(+0.60%)
Mar 11, 2005 8.920 8.939 8.859 8.916 27,368 -0.04(-0.47%)
Mar 10, 2005 9.016 9.016 8.882 8.958 14,857 +0.01(+0.09%)
Mar 09, 2005 8.989 8.993 8.924 8.951 40,661 -0.04(-0.43%)
Mar 08, 2005 8.989 8.997 8.951 8.989 11,729 -0.00(-0.04%)
Mar 07, 2005 8.943 8.997 8.943 8.993 25,804 +0.06(+0.69%)
Mar 04, 2005 8.920 8.954 8.908 8.931 19,809 +0.06(+0.69%)
Mar 03, 2005 8.843 8.885 8.832 8.870 24,761 +0.02(+0.22%)
Mar 02, 2005 8.747 8.882 8.747 8.851 23,458 +0.01(+0.13%)
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.