NYSE - Nasdaq Real Time Price USD

Central Securities Corporation (CET)

Compare
46.76 +0.07 (+0.15%)
As of 2:25 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 46.57 46.79 46.57 46.76 46.76 7,002
Oct 23, 2024 46.44 46.69 46.20 46.69 46.69 20,400
Oct 22, 2024 46.66 46.66 46.44 46.44 46.44 9,000
Oct 21, 2024 46.80 46.80 46.31 46.66 46.66 6,600
Oct 18, 2024 46.68 47.05 46.51 46.90 46.90 25,500
Oct 17, 2024 47.01 47.04 46.75 46.82 46.82 14,500
Oct 16, 2024 46.70 46.86 46.58 46.86 46.86 11,600
Oct 15, 2024 46.51 46.69 46.44 46.59 46.59 17,500
Oct 14, 2024 46.59 46.60 46.42 46.47 46.47 23,200
Oct 11, 2024 46.06 46.49 46.06 46.44 46.44 10,100
Oct 10, 2024 46.02 46.11 45.87 46.09 46.09 13,400
Oct 9, 2024 45.89 46.25 45.72 46.01 46.01 22,800
Oct 8, 2024 45.50 45.78 45.46 45.64 45.64 24,900
Oct 7, 2024 45.81 45.88 45.22 45.38 45.38 29,700
Oct 4, 2024 45.75 46.00 45.61 45.81 45.81 56,100
Oct 3, 2024 45.42 45.69 45.28 45.40 45.40 40,100
Oct 2, 2024 45.53 45.89 45.53 45.60 45.60 35,700
Oct 1, 2024 45.59 45.94 45.54 45.65 45.65 58,500
Sep 30, 2024 45.93 45.96 45.62 45.84 45.84 33,900
Sep 27, 2024 45.81 45.98 45.77 45.80 45.80 23,700
Sep 26, 2024 45.98 45.98 45.70 45.80 45.80 53,900
Sep 25, 2024 45.99 45.99 45.68 45.68 45.68 16,200
Sep 24, 2024 46.00 46.00 45.81 45.86 45.86 14,800
Sep 23, 2024 45.91 46.12 45.78 45.90 45.90 69,200
Sep 20, 2024 45.95 45.95 45.47 45.63 45.63 8,400
Sep 19, 2024 45.97 46.20 45.66 45.88 45.88 30,900
Sep 18, 2024 45.65 45.85 45.50 45.52 45.52 25,900
Sep 17, 2024 45.78 46.05 45.68 45.86 45.86 26,100
Sep 16, 2024 45.27 45.68 44.99 45.68 45.68 26,000
Sep 13, 2024 44.70 45.38 44.70 45.18 45.18 23,500
Sep 12, 2024 44.30 44.80 44.30 44.80 44.80 17,000
Sep 11, 2024 44.10 44.47 43.64 44.44 44.44 36,900
Sep 10, 2024 44.32 44.38 44.07 44.24 44.24 12,100
Sep 9, 2024 43.91 44.43 43.91 44.24 44.24 20,300
Sep 6, 2024 44.45 44.45 43.83 43.91 43.91 26,600
Sep 5, 2024 44.35 44.81 44.11 44.31 44.31 25,200
Sep 4, 2024 44.54 44.89 44.28 44.43 44.43 36,400
Sep 3, 2024 44.79 44.90 44.45 44.52 44.52 46,300
Aug 30, 2024 44.40 44.63 44.30 44.63 44.63 239,900
Aug 29, 2024 44.39 44.60 44.22 44.40 44.40 31,400
Aug 28, 2024 44.07 44.45 44.07 44.21 44.21 16,100
Aug 27, 2024 44.49 44.56 44.45 44.46 44.46 7,300
Aug 26, 2024 44.49 44.56 44.32 44.47 44.47 9,200
Aug 23, 2024 44.23 44.73 44.23 44.35 44.35 10,200
Aug 22, 2024 44.47 44.47 44.17 44.17 44.17 6,100
Aug 21, 2024 44.33 44.50 44.18 44.43 44.43 8,600
Aug 20, 2024 44.50 44.60 44.29 44.44 44.44 6,400
Aug 19, 2024 43.96 44.53 43.96 44.53 44.53 11,900
Aug 16, 2024 43.63 43.96 43.60 43.96 43.96 19,500
Aug 15, 2024 43.41 43.92 43.41 43.74 43.74 48,200
Aug 14, 2024 43.11 43.41 43.11 43.24 43.24 25,400
Aug 13, 2024 42.76 43.19 42.73 43.10 43.10 50,200
Aug 12, 2024 42.62 42.85 42.62 42.73 42.73 22,100
Aug 9, 2024 43.00 43.00 42.64 42.75 42.75 29,600
Aug 8, 2024 42.58 43.17 42.58 43.06 43.06 15,300
Aug 7, 2024 42.67 43.09 42.56 42.56 42.56 21,000
Aug 6, 2024 41.98 42.55 41.98 42.41 42.41 39,100
Aug 5, 2024 42.38 42.52 41.87 41.96 41.96 65,100
Aug 2, 2024 43.10 43.15 42.45 42.81 42.81 271,300
Aug 1, 2024 43.67 43.69 43.12 43.24 43.24 12,100
Jul 31, 2024 43.26 43.65 43.23 43.60 43.60 30,400
Jul 30, 2024 43.12 43.33 43.11 43.21 43.21 27,400
Jul 29, 2024 43.25 43.25 43.05 43.12 43.12 52,300
Jul 26, 2024 43.10 43.75 43.04 43.30 43.30 112,200
Jul 25, 2024 43.21 43.57 43.00 43.43 43.43 31,300
Jul 24, 2024 43.96 44.10 43.27 43.37 43.37 34,500
Jul 23, 2024 44.55 44.75 44.31 44.31 44.31 16,800
Jul 22, 2024 44.69 44.79 44.50 44.66 44.66 23,900
Jul 19, 2024 44.84 44.84 44.43 44.44 44.44 5,100
Jul 18, 2024 44.49 44.78 44.41 44.51 44.51 8,300
Jul 17, 2024 44.50 44.74 44.50 44.69 44.69 13,600
Jul 16, 2024 44.77 44.90 44.50 44.56 44.56 18,800
Jul 15, 2024 44.70 44.90 44.56 44.77 44.77 14,600
Jul 12, 2024 44.40 44.63 44.40 44.51 44.51 11,700
Jul 11, 2024 44.37 44.43 44.28 44.41 44.41 8,800
Jul 10, 2024 44.14 44.36 44.14 44.36 44.36 17,100
Jul 9, 2024 44.18 44.44 44.12 44.12 44.12 10,100
Jul 8, 2024 44.15 44.66 44.08 44.18 44.18 13,300
Jul 5, 2024 44.25 44.25 43.93 44.23 44.23 24,300
Jul 3, 2024 44.12 44.15 43.94 44.15 44.15 5,600
Jul 2, 2024 43.97 44.24 43.84 43.92 43.92 11,900
Jul 1, 2024 43.91 44.09 43.81 43.87 43.87 11,200
Jun 28, 2024 43.80 44.18 43.80 44.02 44.02 17,400
Jun 27, 2024 43.70 43.99 43.70 43.89 43.89 14,500
Jun 26, 2024 44.01 44.01 43.69 43.76 43.76 21,100
Jun 25, 2024 43.60 43.96 43.60 43.94 43.94 15,100
Jun 24, 2024 43.56 43.86 43.50 43.62 43.62 9,100
Jun 21, 2024 43.50 43.67 43.46 43.58 43.58 7,400
Jun 20, 2024 43.46 43.53 43.28 43.38 43.38 18,300
Jun 18, 2024 43.53 43.74 43.53 43.63 43.63 17,400
Jun 17, 2024 43.96 43.96 43.32 43.55 43.55 16,100
Jun 14, 2024 0.20 Dividend
Jun 14, 2024 43.46 43.70 43.28 43.41 43.41 8,100
Jun 13, 2024 44.14 44.14 43.42 43.51 43.31 15,800
Jun 12, 2024 43.80 43.99 43.68 43.92 43.72 13,200
Jun 11, 2024 43.99 43.99 43.41 43.56 43.36 28,400
Jun 10, 2024 43.53 43.76 43.29 43.65 43.45 19,800
Jun 7, 2024 43.50 43.59 43.38 43.59 43.39 27,100
Jun 6, 2024 43.19 43.50 43.19 43.42 43.22 13,600
Jun 5, 2024 43.19 43.43 43.00 43.42 43.22 11,000
Jun 4, 2024 43.00 43.24 42.88 42.95 42.75 25,400
Jun 3, 2024 42.90 43.13 42.75 43.13 42.93 23,600
May 31, 2024 42.85 42.99 42.73 42.95 42.75 14,400
May 30, 2024 42.31 42.79 42.31 42.79 42.59 33,700
May 29, 2024 42.74 42.74 42.51 42.51 42.31 15,300
May 28, 2024 43.62 43.62 42.89 42.91 42.71 14,700
May 24, 2024 42.79 43.31 42.79 43.16 42.96 18,900
May 23, 2024 43.39 43.39 42.79 42.79 42.59 27,400
May 22, 2024 43.18 43.61 43.15 43.20 43.00 25,500
May 21, 2024 42.51 43.44 42.51 43.16 42.96 51,500
May 20, 2024 42.55 43.47 42.55 43.40 43.20 35,100
May 17, 2024 43.00 43.00 42.37 42.51 42.31 41,900
May 16, 2024 42.27 42.44 42.09 42.42 42.23 24,700
May 15, 2024 42.00 42.24 41.92 42.24 42.05 24,600
May 14, 2024 41.49 41.97 41.41 41.96 41.77 19,000
May 13, 2024 41.83 41.83 41.39 41.51 41.32 21,600
May 10, 2024 41.80 41.80 41.62 41.71 41.52 6,800
May 9, 2024 41.45 41.75 41.41 41.67 41.48 23,300
May 8, 2024 41.55 41.55 41.35 41.45 41.26 13,600
May 7, 2024 41.61 41.75 41.33 41.49 41.30 15,900
May 6, 2024 41.15 41.44 41.15 41.39 41.20 15,900
May 3, 2024 41.16 41.26 41.02 41.08 40.89 11,600
May 2, 2024 40.53 40.99 40.53 40.82 40.63 20,700
May 1, 2024 40.71 41.26 40.71 40.79 40.60 24,300
Apr 30, 2024 41.04 41.25 40.77 40.77 40.58 18,600
Apr 29, 2024 41.57 41.57 41.03 41.04 40.85 26,600
Apr 26, 2024 40.75 41.23 40.71 41.13 40.94 35,300
Apr 25, 2024 40.73 40.73 40.35 40.71 40.52 13,200
Apr 24, 2024 41.29 41.29 40.80 40.87 40.68 15,000
Apr 23, 2024 40.75 41.05 40.75 40.93 40.74 14,100
Apr 22, 2024 40.21 40.79 40.21 40.67 40.48 22,800
Apr 19, 2024 40.21 40.45 40.08 40.11 39.93 31,900
Apr 18, 2024 40.43 40.55 40.21 40.21 40.03 33,400
Apr 17, 2024 40.57 40.83 40.37 40.37 40.18 29,500
Apr 16, 2024 40.57 40.67 40.47 40.47 40.28 14,000
Apr 15, 2024 40.98 41.34 40.53 40.55 40.36 26,900
Apr 12, 2024 41.46 41.59 40.93 40.93 40.74 36,600
Apr 11, 2024 41.29 41.70 41.20 41.61 41.42 26,800
Apr 10, 2024 41.19 41.37 41.07 41.24 41.05 58,600
Apr 9, 2024 41.78 41.78 41.35 41.55 41.36 31,600
Apr 8, 2024 41.70 41.70 41.43 41.49 41.30 19,800
Apr 5, 2024 41.25 41.56 41.25 41.29 41.10 37,000
Apr 4, 2024 41.62 41.89 41.11 41.12 40.93 70,200
Apr 3, 2024 41.63 41.68 41.48 41.48 41.29 26,500
Apr 2, 2024 41.50 41.52 41.35 41.42 41.23 24,600
Apr 1, 2024 41.98 41.99 41.60 41.60 41.41 41,700
Mar 28, 2024 41.50 41.80 41.50 41.77 41.58 30,000
Mar 27, 2024 41.23 41.49 41.23 41.48 41.29 64,800
Mar 26, 2024 41.40 41.54 41.17 41.21 41.02 46,400
Mar 25, 2024 41.45 41.80 41.04 41.20 41.01 72,800
Mar 22, 2024 41.10 41.28 40.90 41.26 41.07 168,600
Mar 21, 2024 40.70 40.88 40.70 40.82 40.63 17,700
Mar 20, 2024 40.30 40.62 40.21 40.39 40.20 26,400
Mar 19, 2024 39.91 40.20 39.91 40.20 40.02 18,500
Mar 18, 2024 40.00 40.27 40.00 40.10 39.92 21,300
Mar 15, 2024 40.00 40.02 39.56 39.87 39.69 56,200
Mar 14, 2024 39.98 40.20 39.72 39.72 39.54 36,600
Mar 13, 2024 39.85 40.00 39.75 40.00 39.82 22,900
Mar 12, 2024 39.42 39.84 39.42 39.82 39.64 28,700
Mar 11, 2024 39.57 39.65 39.35 39.43 39.25 13,300
Mar 8, 2024 39.58 39.86 39.54 39.58 39.40 25,100
Mar 7, 2024 39.66 39.80 39.51 39.71 39.53 20,200
Mar 6, 2024 39.45 39.59 39.24 39.38 39.20 33,400
Mar 5, 2024 39.35 39.51 39.09 39.22 39.04 33,900
Mar 4, 2024 39.32 39.51 39.20 39.48 39.30 43,400
Mar 1, 2024 38.91 39.26 38.85 39.17 38.99 55,800
Feb 29, 2024 38.68 38.97 38.68 38.83 38.65 21,900
Feb 28, 2024 38.59 38.79 38.59 38.72 38.54 20,000
Feb 27, 2024 38.71 38.76 38.59 38.59 38.41 10,700
Feb 26, 2024 38.68 38.90 38.59 38.60 38.42 30,000
Feb 23, 2024 39.02 39.02 38.74 38.75 38.57 15,400
Feb 22, 2024 38.93 38.97 38.64 38.86 38.68 9,800
Feb 21, 2024 38.52 38.66 38.40 38.55 38.37 15,800
Feb 20, 2024 38.39 38.57 38.39 38.44 38.26 23,000
Feb 16, 2024 38.62 38.68 38.41 38.56 38.38 27,000
Feb 15, 2024 38.41 38.69 38.35 38.63 38.45 31,200
Feb 14, 2024 38.29 38.49 38.28 38.37 38.19 30,900
Feb 13, 2024 38.54 38.54 38.04 38.13 37.95 32,700
Feb 12, 2024 38.58 38.75 38.58 38.67 38.49 39,100
Feb 9, 2024 38.75 38.75 38.51 38.58 38.40 53,500
Feb 8, 2024 38.62 38.71 38.50 38.56 38.38 21,200
Feb 7, 2024 38.43 38.62 38.32 38.56 38.38 66,300
Feb 6, 2024 38.14 38.31 38.12 38.31 38.13 25,600
Feb 5, 2024 38.13 38.13 37.88 38.10 37.92 33,100
Feb 2, 2024 37.87 38.22 37.78 38.16 37.98 35,000
Feb 1, 2024 37.61 37.86 37.56 37.76 37.59 59,500
Jan 31, 2024 37.82 37.85 37.42 37.45 37.28 98,100
Jan 30, 2024 38.09 38.26 37.82 37.82 37.65 80,200
Jan 29, 2024 37.93 38.18 37.93 38.17 37.99 61,800
Jan 26, 2024 37.84 37.99 37.80 37.99 37.82 31,000
Jan 25, 2024 37.73 37.94 37.73 37.76 37.59 28,500
Jan 24, 2024 37.78 37.97 37.68 37.70 37.53 56,800
Jan 23, 2024 37.60 37.80 37.58 37.65 37.48 59,300
Jan 22, 2024 37.68 37.80 37.65 37.69 37.52 22,100
Jan 19, 2024 37.28 37.63 37.28 37.50 37.33 28,000
Jan 18, 2024 37.28 37.40 37.18 37.27 37.10 57,100
Jan 17, 2024 37.11 37.24 36.89 37.11 36.94 49,900
Jan 16, 2024 37.34 37.46 37.20 37.28 37.11 48,600
Jan 12, 2024 37.34 37.53 37.25 37.37 37.20 48,600
Jan 11, 2024 37.47 37.47 37.22 37.35 37.18 30,400
Jan 10, 2024 37.40 37.43 37.24 37.32 37.15 26,500
Jan 9, 2024 37.38 37.43 37.24 37.30 37.13 39,300
Jan 8, 2024 37.39 37.52 37.38 37.39 37.22 183,900
Jan 5, 2024 37.49 37.55 37.29 37.38 37.21 51,600
Jan 4, 2024 37.29 37.44 37.29 37.32 37.15 10,300
Jan 3, 2024 37.50 37.65 37.26 37.33 37.16 57,400
Jan 2, 2024 37.71 37.98 37.51 37.69 37.52 35,700
Dec 29, 2023 37.97 37.99 37.62 37.77 37.60 33,500
Dec 28, 2023 38.10 38.10 37.86 37.93 37.76 56,300
Dec 27, 2023 38.00 38.15 37.85 37.90 37.73 43,500
Dec 26, 2023 37.95 38.24 37.85 38.00 37.83 51,800
Dec 22, 2023 37.94 38.00 37.75 37.95 37.78 20,700
Dec 21, 2023 37.55 37.98 37.54 37.81 37.64 26,900
Dec 20, 2023 37.88 37.93 37.31 37.36 37.19 28,900
Dec 19, 2023 37.75 38.16 37.75 37.85 37.68 16,300
Dec 18, 2023 37.71 38.01 37.67 37.69 37.52 39,700
Dec 15, 2023 37.95 37.95 37.45 37.76 37.59 29,200
Dec 14, 2023 37.66 38.19 37.56 37.77 37.60 26,700
Dec 13, 2023 37.15 37.42 36.96 37.40 37.23 29,000
Dec 12, 2023 36.95 37.09 36.80 37.09 36.92 9,300
Dec 11, 2023 36.86 37.08 36.78 36.83 36.66 17,100
Dec 8, 2023 36.74 36.99 36.60 36.91 36.74 11,200
Dec 7, 2023 36.47 36.95 36.44 36.64 36.47 7,200
Dec 6, 2023 36.57 36.70 36.32 36.43 36.26 27,300
Dec 5, 2023 36.60 36.73 36.55 36.55 36.38 12,300
Dec 4, 2023 37.15 37.15 36.63 36.70 36.53 104,900
Dec 1, 2023 37.02 37.16 36.62 37.07 36.90 29,500
Nov 30, 2023 36.85 37.02 36.70 37.02 36.85 14,100
Nov 29, 2023 36.88 36.95 36.73 36.79 36.62 10,200
Nov 28, 2023 36.64 36.82 36.55 36.69 36.52 14,900
Nov 27, 2023 36.54 36.59 36.38 36.55 36.38 12,700
Nov 24, 2023 36.50 36.59 36.37 36.59 36.42 6,000
Nov 22, 2023 36.29 36.50 36.07 36.37 36.20 13,100
Nov 21, 2023 36.43 36.43 36.05 36.10 35.93 18,100
Nov 20, 2023 35.92 36.47 35.92 36.35 36.18 32,500
Nov 17, 2023 35.99 35.99 35.77 35.90 35.73 23,600
Nov 16, 2023 35.67 36.04 35.63 35.76 35.60 13,900
Nov 15, 2023 35.72 35.97 35.58 35.70 35.54 40,000
Nov 14, 2023 35.43 35.75 35.26 35.58 35.42 27,300
Nov 13, 2023 35.24 35.44 35.00 35.16 35.00 34,200
Nov 10, 2023 1.65 Dividend
Nov 10, 2023 34.77 35.20 34.77 35.16 35.00 29,500
Nov 9, 2023 36.59 36.65 36.12 36.33 34.52 20,200
Nov 8, 2023 36.68 36.68 36.38 36.54 34.72 25,500
Nov 7, 2023 36.59 36.59 36.37 36.46 34.64 13,800
Nov 6, 2023 36.75 36.98 36.19 36.48 34.66 27,000
Nov 3, 2023 36.89 36.99 36.49 36.95 35.11 31,900
Nov 2, 2023 36.01 36.75 35.85 36.55 34.73 23,000
Nov 1, 2023 35.02 35.90 35.02 35.90 34.11 12,300
Oct 31, 2023 35.31 35.44 34.91 35.21 33.46 9,900
Oct 30, 2023 34.88 35.40 34.87 35.20 33.45 30,700
Oct 27, 2023 35.06 35.08 34.58 34.67 32.94 38,100
Oct 26, 2023 35.01 35.24 34.84 34.96 33.22 30,200
Oct 25, 2023 35.38 35.49 35.02 35.10 33.35 28,600
Oct 24, 2023 35.51 35.99 35.41 35.57 33.80 35,200

Related Tickers