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 29, 2009 6.648 6.665 6.521 6.665 44,734 +0.08(+1.20%)
May 28, 2009 6.538 6.586 6.442 6.586 58,232 +0.14(+2.10%)
May 27, 2009 6.455 6.538 6.420 6.451 100,823 +0.00(+0.00%)
May 26, 2009 6.219 6.451 6.219 6.451 117,638 +0.32(+5.21%)
May 22, 2009 6.127 6.175 6.000 6.131 116,855 +0.03(+0.43%)
May 21, 2009 6.188 6.188 6.061 6.105 48,312 -0.15(-2.45%)
May 20, 2009 6.280 6.341 6.254 6.258 32,385 +0.03(+0.49%)
May 19, 2009 6.241 6.241 6.219 6.227 34,353 -0.02(-0.28%)
May 18, 2009 6.096 6.245 6.096 6.245 23,083 +0.17(+2.74%)
May 15, 2009 6.122 6.166 6.044 6.079 28,131 -0.11(-1.70%)
May 14, 2009 6.144 6.214 6.136 6.184 47,666 +0.06(+0.93%)
May 13, 2009 6.201 6.210 6.057 6.127 67,772 -0.15(-2.37%)
May 12, 2009 6.346 6.346 6.179 6.276 37,931 -0.05(-0.76%)
May 11, 2009 6.324 6.346 6.289 6.324 43,461 -0.07(-1.10%)
May 08, 2009 6.297 6.394 6.297 6.394 69,214 +0.11(+1.81%)
May 07, 2009 6.372 6.429 6.267 6.280 59,447 -0.09(-1.44%)
May 06, 2009 6.324 6.372 6.297 6.372 31,019 +0.09(+1.39%)
May 05, 2009 6.297 6.302 6.232 6.284 33,119 -0.02(-0.28%)
May 04, 2009 6.258 6.302 6.258 6.302 37,093 +0.19(+3.08%)
May 01, 2009 6.131 6.136 6.074 6.114 24,941 -0.05(-0.85%)
Apr 30, 2009 6.144 6.219 6.048 6.166 49,286 +0.04(+0.71%)
Apr 29, 2009 6.009 6.197 6.004 6.122 42,611 +0.11(+1.89%)
Apr 28, 2009 5.908 6.022 5.890 6.009 22,423 +0.02(+0.37%)
Apr 27, 2009 5.978 6.044 5.925 5.987 30,715 -0.06(-0.94%)
Apr 24, 2009 6.083 6.105 6.004 6.044 108,612 +0.05(+0.80%)
Apr 23, 2009 6.096 6.096 5.934 5.995 21,449 -0.03(-0.50%)
Apr 22, 2009 6.039 6.057 5.965 6.025 36,293 +0.05(+0.79%)
Apr 21, 2009 5.777 5.978 5.729 5.978 36,547 +0.10(+1.71%)
Apr 20, 2009 6.013 6.013 5.877 5.877 40,900 -0.24(-3.86%)
Apr 17, 2009 6.017 6.114 5.974 6.114 56,061 +0.10(+1.60%)
Apr 16, 2009 6.009 6.017 5.882 6.017 42,575 +0.11(+1.85%)
Apr 15, 2009 5.842 5.908 5.842 5.908 23,328 +0.04(+0.75%)
Apr 14, 2009 5.930 5.939 5.851 5.864 28,487 -0.09(-1.54%)
Apr 13, 2009 5.689 5.982 5.689 5.956 77,323 -0.02(-0.29%)
Apr 09, 2009 5.807 5.974 5.807 5.974 62,921 +0.24(+4.12%)
Apr 08, 2009 5.733 5.746 5.694 5.737 33,786 +0.03(+0.46%)
Apr 07, 2009 5.698 5.755 5.650 5.711 43,962 -0.11(-1.88%)
Apr 06, 2009 5.864 5.864 5.720 5.820 53,879 -0.05(-0.84%)
Apr 03, 2009 5.908 5.982 5.785 5.870 35,370 -0.08(-1.38%)
Apr 02, 2009 5.820 5.968 5.820 5.952 69,321 +0.22(+3.82%)
Apr 01, 2009 5.580 5.768 5.562 5.733 33,210 +0.03(+0.46%)
Mar 31, 2009 5.645 5.707 5.580 5.707 39,497 +0.17(+3.12%)
Mar 30, 2009 5.680 5.680 5.470 5.534 64,251 -0.40(-6.67%)
Mar 26, 2009 5.974 5.974 5.707 5.930 78,372 +0.24(+4.15%)
Mar 25, 2009 5.707 5.729 5.562 5.694 81,711 +0.09(+1.56%)
Mar 24, 2009 5.650 5.659 5.606 5.606 39,759 -0.08(-1.49%)
Mar 23, 2009 5.567 5.710 5.527 5.691 51,221 +0.34(+6.32%)
Mar 20, 2009 5.479 5.479 5.339 5.352 32,904 -0.13(-2.39%)
Mar 19, 2009 5.580 5.584 5.444 5.483 77,033 -0.01(-0.16%)
Mar 18, 2009 5.317 5.492 5.295 5.492 79,375 +0.15(+2.87%)
Mar 17, 2009 5.260 5.339 5.190 5.339 28,734 +0.11(+2.09%)
Mar 16, 2009 5.291 5.383 5.230 5.230 79,981 +0.07(+1.27%)
Mar 13, 2009 5.164 5.225 5.142 5.164 0 +0.03(+0.57%)
Mar 12, 2009 4.924 5.135 4.923 5.135 39,620 +0.22(+4.48%)
Mar 11, 2009 4.862 4.954 4.814 4.915 79,823 +0.10(+2.09%)
Mar 10, 2009 4.525 4.849 4.525 4.814 101,529 +0.28(+6.28%)
Mar 09, 2009 4.608 4.696 4.529 4.529 122,789 -0.07(-1.62%)
Mar 06, 2009 4.718 4.823 4.599 4.604 0 -0.12(-2.50%)
Mar 05, 2009 4.880 4.888 4.722 4.722 96,337 -0.24(-4.77%)
Mar 04, 2009 4.836 4.961 4.836 4.958 79,320 -0.09(-1.73%)
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.