Central Securities Corporation (CET) Historical Stock Data
46.23 ↓0.10 (-0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CET is up 0.10% a day on average. There have been 16 days where Central Securities Corporation closed green and 14 days where CET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 46.50 | 46.23 | ↓$0.27 (-0.58%) | 46.07 | 46.50 | 45.74K |
| 2024-11-19 | 46.10 | 46.33 | ↑$0.23 (0.50%) | 46.02 | 46.43 | 26.46K |
| 2024-11-18 | 46.40 | 46.23 | ↓$0.17 (-0.37%) | 46.04 | 47.25 | 86.32K |
| 2024-11-15 | 47.02 | 46.40 | ↓$0.62 (-1.32%) | 46.24 | 47.16 | 43.99K |
| 2024-11-14 | 49.32 | 49.10 | ↓$0.22 (-0.45%) | 48.67 | 49.38 | 52.05K |
| 2024-11-13 | 49.03 | 49.10 | ↑$0.07 (0.14%) | 48.91 | 49.44 | 22.04K |
| 2024-11-12 | 49.18 | 49.00 | ↓$0.18 (-0.36%) | 48.88 | 49.18 | 16.59K |
| 2024-11-11 | 49.49 | 48.95 | ↓$0.54 (-1.09%) | 48.90 | 49.51 | 27.20K |
| 2024-11-08 | 48.84 | 49.09 | ↑$0.25 (0.51%) | 48.84 | 49.10 | 26.21K |
| 2024-11-07 | 48.27 | 48.82 | ↑$0.55 (1.14%) | 48.27 | 48.98 | 17.73K |
| 2024-11-06 | 47.84 | 48.44 | ↑$0.60 (1.25%) | 47.83 | 48.46 | 16.50K |
| 2024-11-05 | 46.60 | 47.13 | ↑$0.53 (1.14%) | 46.60 | 47.21 | 21.09K |
| 2024-11-04 | 46.65 | 46.80 | ↑$0.15 (0.32%) | 46.47 | 47.18 | 32.33K |
| 2024-11-01 | 46.70 | 46.90 | ↑$0.20 (0.43%) | 46.52 | 47.00 | 18.89K |
| 2024-10-31 | 46.69 | 46.55 | ↓$0.14 (-0.30%) | 46.53 | 46.98 | 25.61K |
| 2024-10-30 | 46.58 | 47.20 | ↑$0.62 (1.32%) | 46.58 | 47.38 | 29.23K |
| 2024-10-29 | 46.88 | 46.66 | ↓$0.22 (-0.47%) | 46.51 | 46.90 | 26.73K |
| 2024-10-28 | 46.70 | 46.99 | ↑$0.29 (0.62%) | 46.61 | 47.18 | 21.25K |
| 2024-10-25 | 46.69 | 46.64 | ↓$0.05 (-0.11%) | 46.60 | 47.00 | 11.01K |
| 2024-10-24 | 46.57 | 46.46 | ↓$0.11 (-0.24%) | 46.46 | 46.79 | 13.52K |
| 2024-10-23 | 46.44 | 46.69 | ↑$0.25 (0.54%) | 46.20 | 46.69 | 20.43K |
| 2024-10-22 | 46.66 | 46.44 | ↓$0.22 (-0.47%) | 46.44 | 46.66 | 8.96K |
| 2024-10-21 | 46.79 | 46.66 | ↓$0.13 (-0.29%) | 46.55 | 46.79 | 6.65K |
| 2024-10-18 | 46.68 | 46.90 | ↑$0.22 (0.47%) | 46.51 | 46.92 | 25.52K |
| 2024-10-17 | 47.01 | 46.82 | ↓$0.19 (-0.40%) | 46.75 | 47.04 | 14.54K |
| 2024-10-16 | 46.70 | 46.86 | ↑$0.16 (0.34%) | 46.58 | 46.86 | 11.58K |
| 2024-10-15 | 46.51 | 46.59 | ↑$0.08 (0.17%) | 46.44 | 46.68 | 17.51K |
| 2024-10-14 | 46.59 | 46.47 | ↓$0.12 (-0.26%) | 46.42 | 46.60 | 23.24K |
| 2024-10-11 | 46.10 | 46.44 | ↑$0.34 (0.74%) | 46.10 | 46.49 | 10.08K |
| 2024-10-10 | 46.02 | 46.09 | ↑$0.07 (0.15%) | 45.87 | 46.11 | 13.37K |
Create an account or log in to view more rows.
$CET upupup!
$CET HODL
$CET today feels different to the moon
$CET death cross will complete today
$CET Holding Strong since January ??????????
$CET green monday
$CET i'm out of slaps for the day
$CET yeah we're going green today
$CET I blocked some bears and I liked it!
$CET i am trading for a better future!