NYSEAMERICAN : CET
Central Securities Corporation — Price history
Financials · Asset Management · United States
Last price 56.46 USD (Oct 30, 2026, 9:44 AM EDT) · Market cap 1.67B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Central Securities Corporation (CET) closed at 56.525 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 55.89 | 56.98 | 55.73 | 56.525 | 19,514 | +1.65% |
| 2026-10-30 | 56.235 | 56.31 | 55.2 | 55.61 | 67,192 | -1.51% |
| 2026-10-29 | 56.38 | 56.81 | 56.17 | 56.46 | 26,201 | -0.12% |
| 2026-10-28 | 56.84 | 56.84 | 56.01 | 56.53 | 15,660 | +0.50% |
| 2026-10-27 | 55.905 | 56.25 | 55.56 | 56.25 | 46,672 | +0.79% |
| 2026-10-26 | 55.6 | 56.366 | 55.6 | 55.81 | 20,474 | +0.29% |
| 2026-10-23 | 55.85 | 56.78 | 55.55 | 55.65 | 21,833 | -1.08% |
| 2026-10-22 | 56.1 | 56.8 | 55.8 | 56.26 | 19,107 | -0.46% |
| 2026-10-21 | 56.25 | 57.2 | 56.03 | 56.52 | 24,499 | +0.44% |
| 2026-10-20 | 55.47 | 56.27 | 55.47 | 56.27 | 33,300 | +0.75% |
| 2026-10-19 | 55.64 | 55.896 | 55.47 | 55.85 | 34,645 | +0.81% |
| 2026-10-16 | 55.66 | 55.805 | 55.24 | 55.4 | 24,346 | -0.22% |
| 2026-10-15 | 54.93 | 56 | 54.93 | 55.52 | 19,783 | +0.78% |
| 2026-10-14 | 55.85 | 55.935 | 55.09 | 55.09 | 27,605 | -1.75% |
| 2026-10-13 | 56.2 | 56.71 | 55.98 | 56.07 | 14,047 | -0.21% |
| 2026-10-12 | 55.84 | 56.2 | 55.84 | 56.19 | 17,387 | +0.57% |
| 2026-10-09 | 55.72 | 56.15 | 55.72 | 55.87 | 10,094 | +0.74% |
| 2026-10-08 | 55.65 | 55.95 | 55.46 | 55.46 | 8,096 | -0.47% |
| 2026-10-07 | 56.03 | 56.89 | 55.55 | 55.72 | 46,988 | -1.22% |
| 2026-10-06 | 56.19 | 56.92 | 56.115 | 56.41 | 15,463 | +0.30% |
| 2026-10-05 | 56 | 56.501 | 55.8 | 56.24 | 26,934 | +0.09% |
| 2026-10-02 | 55.94 | 56.19 | 55.66 | 56.19 | 12,964 | +1.26% |
| 2026-10-01 | 55.505 | 55.684 | 55.11 | 55.49 | 21,481 | -0.04% |
| 2026-09-30 | 55.3 | 55.7 | 55.21 | 55.51 | 15,984 | +0.38% |
| 2026-09-29 | 55.25 | 56.463 | 55.04 | 55.3 | 19,292 | +0.14% |
| 2026-09-28 | 56.29 | 56.8 | 55.01 | 55.22 | 32,743 | -2.07% |
| 2026-09-25 | 55.76 | 56.555 | 55.6 | 56.39 | 25,161 | +0.97% |
| 2026-09-24 | 55.87 | 55.95 | 55.5 | 55.85 | 39,757 | -1.05% |
| 2026-09-23 | 56.79 | 56.79 | 55.8 | 56.44 | 28,459 | -0.97% |
| 2026-09-22 | 56.57 | 57.39 | 56.073 | 56.99 | 27,663 | +0.44% |
| 2026-09-21 | 55.85 | 56.748 | 55.85 | 56.74 | 18,250 | +2.18% |
| 2026-09-18 | 55.6 | 55.728 | 55.16 | 55.53 | 8,642 | -0.32% |
| 2026-09-17 | 55.92 | 55.92 | 55.33 | 55.71 | 30,530 | +0.96% |
| 2026-09-16 | 55.778 | 56.18 | 55.12 | 55.18 | 23,456 | -0.90% |
| 2026-09-15 | 55.19 | 56.19 | 55.19 | 55.68 | 29,903 | -0.39% |
| 2026-09-14 | 55.85 | 56.225 | 55.16 | 55.9 | 41,531 | -0.18% |
| 2026-09-11 | 55.77 | 56 | 55.27 | 56 | 9,194 | +0.90% |
| 2026-09-10 | 55.19 | 55.6 | 55.16 | 55.5 | 11,940 | -0.18% |
| 2026-09-09 | 55.52 | 55.864 | 55.46 | 55.6 | 17,153 | -0.38% |
| 2026-09-08 | 54.75 | 55.85 | 54.75 | 55.81 | 53,958 | +1.88% |
| 2026-09-04 | 54.36 | 54.78 | 54.36 | 54.78 | 9,462 | +0.24% |
| 2026-09-03 | 54.69 | 54.86 | 54.13 | 54.65 | 23,477 | +1.09% |
| 2026-09-02 | 54.4 | 54.841 | 54.03 | 54.06 | 31,519 | +0.00% |
| 2026-09-01 | 54.87 | 54.87 | 54.01 | 54.06 | 31,654 | -0.59% |
| 2026-08-31 | 54.68 | 55.11 | 54.38 | 54.38 | 26,157 | -0.76% |
| 2026-08-28 | 54.795 | 55 | 54.61 | 54.795 | 9,305 | +0.38% |
| 2026-08-27 | 55.07 | 55.24 | 54.58 | 54.59 | 25,091 | -0.58% |
| 2026-08-26 | 55.27 | 55.28 | 54.74 | 54.91 | 17,209 | -0.69% |
| 2026-08-25 | 54.96 | 55.497 | 54.5 | 55.29 | 45,336 | +0.91% |
| 2026-08-24 | 54.58 | 55.49 | 54.58 | 54.79 | 30,427 | +0.04% |
| 2026-08-21 | 54.54 | 55.04 | 54.455 | 54.77 | 23,778 | +1.03% |
| 2026-08-20 | 54.56 | 54.71 | 54.21 | 54.21 | 12,257 | -0.90% |
| 2026-08-19 | 54.52 | 54.868 | 54.52 | 54.7 | 5,226 | +0.70% |
| 2026-08-18 | 54.77 | 55.07 | 54.27 | 54.32 | 36,422 | -1.06% |
| 2026-08-17 | 55.24 | 55.41 | 54.77 | 54.9 | 43,641 | -0.47% |
| 2026-08-14 | 55.19 | 55.4 | 55.02 | 55.16 | 19,606 | +0.25% |
| 2026-08-13 | 55.423 | 55.5 | 55.01 | 55.02 | 47,505 | -0.38% |
| 2026-08-12 | 55.35 | 55.625 | 55.1 | 55.23 | 20,353 | +0.25% |
| 2026-08-11 | 55.18 | 55.99 | 54.77 | 55.09 | 73,622 | -0.43% |
| 2026-08-10 | 55.56 | 55.82 | 55.33 | 55.33 | 49,440 | -0.63% |
| 2026-08-07 | 55.115 | 55.684 | 55.115 | 55.68 | 33,686 | +0.61% |
| 2026-08-06 | 55.13 | 55.44 | 54.68 | 55.34 | 15,388 | +0.82% |
| 2026-08-05 | 54.92 | 55.4 | 54.71 | 54.89 | 27,016 | -0.65% |
| 2026-08-04 | 54.5 | 55.305 | 53.98 | 55.25 | 46,081 | +1.41% |
| 2026-08-03 | 53.55 | 54.5 | 53.55 | 54.48 | 10,505 | +1.95% |
| 2026-07-31 | 52.77 | 53.44 | 52.5 | 53.44 | 39,837 | +1.98% |
| 2026-07-30 | 52.56 | 52.82 | 52.26 | 52.4 | 11,428 | +0.40% |
| 2026-07-29 | 52.45 | 52.878 | 52.19 | 52.19 | 29,661 | -0.87% |
| 2026-07-28 | 52.33 | 52.825 | 52.3 | 52.65 | 11,470 | +0.67% |
| 2026-07-27 | 52.64 | 52.64 | 52.19 | 52.3 | 27,554 | +0.19% |
| 2026-07-24 | 52.35 | 52.5 | 52.16 | 52.2 | 39,626 | -0.46% |
| 2026-07-23 | 52.49 | 52.504 | 52.16 | 52.44 | 27,166 | -0.85% |
| 2026-07-22 | 53 | 53.19 | 52.5 | 52.89 | 31,206 | -0.40% |
| 2026-07-21 | 52.75 | 53.23 | 52.5 | 53.1 | 58,113 | +0.66% |
| 2026-07-20 | 52.8 | 52.86 | 52.508 | 52.75 | 26,983 | +0.61% |
| 2026-07-17 | 52.75 | 53.104 | 52.33 | 52.43 | 20,131 | -0.61% |
| 2026-07-16 | 52.9 | 53.25 | 52.57 | 52.75 | 71,131 | -0.28% |
| 2026-07-15 | 53.02 | 53.144 | 52.8 | 52.9 | 27,258 | -0.32% |
| 2026-07-14 | 53.05 | 53.155 | 52.815 | 53.07 | 29,521 | +0.17% |
| 2026-07-13 | 52.87 | 53.24 | 52.65 | 52.98 | 35,948 | +0.67% |
| 2026-07-10 | 52.7 | 53.13 | 52.425 | 52.63 | 40,500 | +0.17% |
| 2026-07-09 | 52.45 | 52.7 | 52.3 | 52.54 | 22,251 | +0.17% |
| 2026-07-08 | 52.82 | 52.89 | 52.29 | 52.45 | 35,843 | -0.32% |
| 2026-07-07 | 53.25 | 53.25 | 52.62 | 52.62 | 45,205 | -1.16% |
| 2026-07-06 | 52.7 | 53.24 | 52.475 | 53.24 | 43,304 | +1.02% |
| 2026-07-02 | 53 | 53.24 | 52.3 | 52.7 | 79,643 | -0.45% |
| 2026-07-01 | 52.43 | 53.24 | 52.4 | 52.94 | 39,397 | +0.93% |
| 2026-06-30 | 52.12 | 52.72 | 51.875 | 52.45 | 24,276 | +0.61% |
| 2026-06-29 | 51.9 | 52.28 | 51.8 | 52.13 | 50,427 | +0.83% |
| 2026-06-26 | 51.99 | 51.99 | 51.25 | 51.7 | 64,340 | -0.79% |
| 2026-06-25 | 52.34 | 52.66 | 51.74 | 52.11 | 50,643 | +0.54% |
| 2026-06-24 | 51.3 | 52.844 | 51.3 | 51.83 | 33,743 | +0.50% |
| 2026-06-23 | 51.7 | 52.35 | 50.51 | 51.57 | 52,938 | -1.47% |
| 2026-06-22 | 52.54 | 52.66 | 51.5 | 52.34 | 86,643 | -0.57% |
| 2026-06-18 | 52.33 | 52.83 | 52.3 | 52.64 | 19,642 | +0.84% |
| 2026-06-17 | 52.69 | 53.335 | 52.01 | 52.2 | 21,089 | -1.30% |
| 2026-06-16 | 53.13 | 53.695 | 52.745 | 52.89 | 25,752 | -0.41% |
| 2026-06-15 | 53.38 | 54.65 | 52.809 | 53.11 | 37,986 | -0.13% |
| 2026-06-12 | 52.32 | 53.191 | 52.01 | 53.18 | 17,412 | +1.90% |
| 2026-06-11 | 52.11 | 52.98 | 52 | 52.5 | 36,392 | +1.47% |
| 2026-06-10 | 52.43 | 53.205 | 51.16 | 51.74 | 44,161 | -1.84% |
| 2026-06-09 | 52.71 | 53.34 | 52 | 52.71 | 33,486 | -0.28% |
| 2026-06-08 | 52.78 | 53.27 | 52.02 | 52.86 | 27,874 | +0.69% |
| 2026-06-05 | 52.72 | 53.2 | 52.5 | 52.5 | 43,173 | -1.13% |
| 2026-06-04 | 52.68 | 53.5 | 52.68 | 53.1 | 51,915 | +0.76% |
| 2026-06-03 | 53.23 | 53.3 | 52.5 | 52.7 | 53,682 | -0.99% |
| 2026-06-02 | 52.91 | 53.7 | 52.81 | 53.225 | 22,762 | -0.14% |
| 2026-06-01 | 53.08 | 53.385 | 52.9 | 53.3 | 18,655 | -0.06% |
| 2026-05-29 | 53.3 | 53.35 | 53 | 53.33 | 23,805 | +0.43% |
| 2026-05-28 | 53 | 53.4 | 52.83 | 53.1 | 27,784 | -0.09% |
| 2026-05-27 | 53.51 | 53.88 | 52.98 | 53.15 | 28,655 | -0.09% |
| 2026-05-26 | 53.15 | 53.8 | 52.98 | 53.2 | 47,314 | +0.09% |
| 2026-05-22 | 53.15 | 53.15 | 52.66 | 53.15 | 31,316 | +0.34% |
| 2026-05-21 | 52.82 | 53.15 | 52.66 | 52.97 | 8,618 | +0.57% |
| 2026-05-20 | 53.02 | 53.2 | 52.66 | 52.67 | 15,509 | -0.02% |
| 2026-05-19 | 53.07 | 53.63 | 52.66 | 52.68 | 39,907 | -0.81% |
| 2026-05-18 | 52.85 | 53.207 | 52.8 | 53.11 | 30,936 | +0.70% |
| 2026-05-15 | 52.84 | 53.74 | 52.68 | 52.74 | 50,001 | -0.96% |
| 2026-05-14 | 53.27 | 53.72 | 52.8 | 53.25 | 25,334 | +0.08% |
| 2026-05-13 | 53.29 | 53.49 | 52.66 | 53.21 | 34,705 | +1.05% |