Central Securities Corporation (CET) Historical Stock Data
45.53 ↑0.13 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CET is down -0.24% a day on average. There have been 10 days where Central Securities Corporation closed green and 20 days where CET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 45.30 | 45.53 | ↑$0.23 (0.51%) | 45.13 | 46.31 | 42.08K |
| 2024-12-19 | 45.61 | 45.40 | ↓$0.21 (-0.46%) | 45.12 | 46.31 | 47.96K |
| 2024-12-18 | 46.20 | 45.38 | ↓$0.82 (-1.77%) | 45.38 | 46.45 | 33.01K |
| 2024-12-17 | 46.81 | 46.24 | ↓$0.57 (-1.22%) | 46.16 | 47.00 | 31.74K |
| 2024-12-16 | 46.75 | 46.66 | ↓$0.09 (-0.19%) | 46.66 | 47.05 | 29.91K |
| 2024-12-13 | 46.79 | 46.59 | ↓$0.20 (-0.43%) | 46.58 | 47.27 | 11.53K |
| 2024-12-12 | 47.08 | 46.70 | ↓$0.38 (-0.81%) | 46.70 | 47.44 | 23.06K |
| 2024-12-11 | 47.12 | 47.11 | ↓$0.01 (-0.02%) | 47.06 | 47.52 | 36.60K |
| 2024-12-10 | 46.90 | 46.89 | ↓$0.01 (-0.02%) | 46.89 | 47.32 | 19.07K |
| 2024-12-09 | 47.31 | 47.03 | ↓$0.28 (-0.59%) | 47.00 | 47.43 | 67.24K |
| 2024-12-06 | 47.47 | 47.31 | ↓$0.16 (-0.34%) | 47.17 | 47.48 | 34.21K |
| 2024-12-05 | 47.51 | 47.25 | ↓$0.27 (-0.56%) | 47.11 | 47.64 | 70.30K |
| 2024-12-04 | 47.51 | 47.56 | ↑$0.05 (0.11%) | 47.42 | 47.65 | 20.07K |
| 2024-12-03 | 47.45 | 47.49 | ↑$0.04 (0.08%) | 47.35 | 47.50 | 17.05K |
| 2024-12-02 | 47.00 | 47.39 | ↑$0.39 (0.83%) | 47.00 | 47.50 | 47.75K |
| 2024-11-29 | 47.03 | 46.94 | ↓$0.09 (-0.19%) | 46.82 | 47.03 | 22.37K |
| 2024-11-27 | 46.92 | 46.82 | ↓$0.10 (-0.21%) | 46.65 | 47.06 | 26.55K |
| 2024-11-26 | 47.09 | 46.90 | ↓$0.19 (-0.40%) | 46.61 | 47.26 | 36.77K |
| 2024-11-25 | 46.89 | 47.03 | ↑$0.14 (0.30%) | 46.82 | 47.30 | 39.25K |
| 2024-11-22 | 46.45 | 46.52 | ↑$0.07 (0.15%) | 46.45 | 47.03 | 28.06K |
| 2024-11-21 | 46.15 | 46.64 | ↑$0.49 (1.06%) | 46.15 | 46.67 | 39.65K |
| 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 |
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!