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

Central Securities Corp (NY: CET )

45.80 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2006 9.654 9.654 9.570 9.627 14,860 +0.04(+0.40%)
May 30, 2006 9.693 9.693 9.558 9.589 19,553 -0.13(-1.34%)
May 26, 2006 9.658 9.723 9.658 9.719 13,296 +0.07(+0.76%)
May 25, 2006 9.620 9.666 9.608 9.647 69,089 +0.06(+0.60%)
May 24, 2006 9.608 9.608 9.528 9.589 45,885 -0.04(-0.40%)
May 23, 2006 9.597 9.704 9.597 9.627 29,460 +0.06(+0.60%)
May 22, 2006 9.566 9.570 9.528 9.570 35,196 -0.00(-0.00%)
May 19, 2006 9.497 9.574 9.397 9.570 67,524 +0.03(+0.36%)
May 18, 2006 9.604 9.666 9.535 9.535 34,674 -0.07(-0.68%)
May 17, 2006 9.685 9.685 9.601 9.601 41,714 -0.09(-0.95%)
May 16, 2006 9.670 9.750 9.662 9.693 20,596 +0.05(+0.48%)
May 15, 2006 9.723 9.742 9.647 9.647 17,467 -0.09(-0.95%)
May 12, 2006 9.723 9.739 9.666 9.739 14,078 -0.03(-0.30%)
May 11, 2006 9.815 9.831 9.762 9.768 46,407 -0.07(-0.71%)
May 10, 2006 9.838 9.854 9.819 9.838 12,774 -0.05(-0.50%)
May 09, 2006 9.846 9.888 9.827 9.888 10,167 +0.00(+0.04%)
May 08, 2006 9.896 9.896 9.842 9.884 13,035 +0.00(+0.04%)
May 05, 2006 9.869 9.896 9.869 9.881 8,082 +0.03(+0.27%)
May 04, 2006 9.877 9.888 9.838 9.854 11,210 +0.02(+0.16%)
May 03, 2006 9.877 9.877 9.819 9.838 76,910 -0.04(-0.43%)
May 02, 2006 9.800 9.884 9.781 9.881 16,424 +0.04(+0.43%)
May 01, 2006 9.923 9.923 9.812 9.838 11,732 -0.06(-0.58%)
Apr 28, 2006 9.896 9.896 9.877 9.896 5,996 +0.00(+0.00%)
Apr 27, 2006 9.815 9.896 9.815 9.896 10,949 +0.06(+0.58%)
Apr 26, 2006 9.781 9.838 9.781 9.838 16,164 +0.07(+0.67%)
Apr 25, 2006 9.777 9.792 9.742 9.773 21,639 +0.00(+0.04%)
Apr 24, 2006 9.796 9.796 9.762 9.769 16,946 -0.03(-0.31%)
Apr 21, 2006 9.781 9.803 9.769 9.800 10,689 -0.00(-0.04%)
Apr 20, 2006 9.762 9.804 9.742 9.804 19,292 +0.01(+0.08%)
Apr 19, 2006 9.735 9.827 9.735 9.796 7,821 +0.02(+0.16%)
Apr 18, 2006 9.662 9.781 9.570 9.781 35,457 +0.15(+1.53%)
Apr 17, 2006 9.727 9.731 9.634 9.634 13,035 -0.08(-0.81%)
Apr 13, 2006 9.719 9.739 9.604 9.712 17,989 -0.01(-0.08%)
Apr 12, 2006 9.685 9.723 9.631 9.719 19,292 +0.03(+0.36%)
Apr 11, 2006 9.704 9.735 9.685 9.685 15,382 -0.02(-0.20%)
Apr 10, 2006 9.742 9.781 9.689 9.704 17,207 +0.01(+0.08%)
Apr 07, 2006 9.777 9.777 9.696 9.696 39,367 -0.03(-0.28%)
Apr 06, 2006 9.758 9.758 9.677 9.723 33,892 -0.02(-0.20%)
Apr 05, 2006 9.742 9.742 9.696 9.742 32,589 +0.04(+0.43%)
Apr 04, 2006 9.631 9.700 9.620 9.700 17,467 +0.13(+1.32%)
Apr 03, 2006 9.493 9.631 9.478 9.574 65,178 +0.14(+1.46%)
Mar 31, 2006 9.416 9.459 9.416 9.436 13,296 +0.00(+0.00%)
Mar 30, 2006 9.436 9.451 9.436 9.436 12,774 +0.00(+0.00%)
Mar 29, 2006 9.370 9.436 9.370 9.436 18,771 +0.05(+0.49%)
Mar 28, 2006 9.363 9.428 9.363 9.390 32,589 +0.03(+0.33%)
Mar 27, 2006 9.489 9.493 9.305 9.359 139,742 -0.09(-0.97%)
Mar 24, 2006 9.405 9.470 9.405 9.451 26,332 +0.04(+0.45%)
Mar 23, 2006 9.424 9.482 9.393 9.409 35,978 -0.05(-0.57%)
Mar 22, 2006 9.436 9.474 9.420 9.462 27,896 +0.03(+0.28%)
Mar 21, 2006 9.451 9.478 9.436 9.436 17,728 +0.00(+0.00%)
Mar 20, 2006 9.451 9.474 9.416 9.436 16,424 -0.02(-0.16%)
Mar 17, 2006 9.482 9.493 9.428 9.451 20,335 -0.04(-0.44%)
Mar 16, 2006 9.459 9.520 9.459 9.493 34,414 +0.06(+0.61%)
Mar 15, 2006 9.397 9.512 9.393 9.436 23,985 -0.02(-0.16%)
Mar 14, 2006 9.420 9.451 9.390 9.451 32,067 +0.07(+0.74%)
Mar 13, 2006 9.378 9.409 9.340 9.382 44,582 +0.04(+0.41%)
Mar 10, 2006 9.290 9.363 9.286 9.344 50,317 +0.02(+0.25%)
Mar 09, 2006 9.324 9.340 9.290 9.321 48,753 +0.02(+0.16%)
Mar 08, 2006 9.367 9.367 9.305 9.305 94,639 -0.07(-0.78%)
Mar 07, 2006 9.443 9.443 9.378 9.378 59,703 -0.09(-0.93%)
Mar 06, 2006 9.512 9.524 9.447 9.466 51,621 -0.01(-0.12%)
Mar 03, 2006 9.493 9.528 9.455 9.478 93,074 -0.02(-0.16%)
Mar 02, 2006 9.524 9.524 9.470 9.493 60,746 -0.05(-0.52%)
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.