Central Securities Corporation Common Stock (NY:CET)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	45.26	45.53	45.00	45.37	11,052	+0.30(+0.67%)
May 08, 2025	44.77	45.68	44.77	45.07	15,881	+0.31(+0.69%)
May 07, 2025	44.70	45.34	44.54	44.76	20,447	+0.12(+0.27%)
May 06, 2025	44.64	44.86	44.40	44.64	18,699	-0.20(-0.45%)
May 05, 2025	45.24	45.24	44.01	44.84	41,858	-0.14(-0.31%)
May 02, 2025	44.81	45.48	44.60	44.98	22,618	+0.38(+0.85%)
May 01, 2025	44.34	44.97	44.22	44.60	73,388	+0.32(+0.72%)
Apr 30, 2025	44.16	44.28	43.19	44.28	43,126	-0.11(-0.25%)
Apr 29, 2025	43.60	44.42	43.41	44.39	26,612	+0.70(+1.60%)
Apr 28, 2025	43.71	43.89	43.48	43.69	34,809	-0.02(-0.05%)
Apr 25, 2025	43.82	43.82	43.19	43.71	23,493	+0.01(+0.02%)
Apr 24, 2025	43.27	43.84	42.96	43.70	66,440	+0.45(+1.04%)
Apr 23, 2025	42.97	43.74	42.40	43.25	22,877	+0.79(+1.86%)
Apr 22, 2025	41.77	42.97	41.77	42.46	17,353	+0.84(+2.02%)
Apr 21, 2025	42.15	42.59	41.37	41.62	30,516	-0.85(-2.00%)
Apr 17, 2025	42.92	42.97	42.32	42.47	24,767	-0.23(-0.54%)
Apr 16, 2025	42.68	43.38	42.21	42.70	22,810	-0.31(-0.72%)
Apr 15, 2025	43.24	44.51	42.99	43.01	21,337	-0.38(-0.88%)
Apr 14, 2025	43.15	44.10	42.82	43.39	31,202	+0.49(+1.14%)
Apr 11, 2025	42.30	43.41	41.12	42.90	38,799	+0.30(+0.70%)
Apr 10, 2025	43.25	45.26	41.76	42.60	120,559	-0.65(-1.50%)
Apr 09, 2025	40.24	43.48	40.24	43.25	80,257	+2.51(+6.16%)
Apr 08, 2025	42.00	42.82	40.40	40.74	55,868	-0.09(-0.22%)
Apr 07, 2025	40.26	41.99	40.26	40.83	49,991	-0.22(-0.54%)
Apr 04, 2025	43.19	43.29	41.05	41.05	91,515	-2.52(-5.78%)
Apr 03, 2025	44.46	44.49	43.57	43.57	56,554	-1.48(-3.29%)
Apr 02, 2025	44.60	45.30	44.60	45.05	19,697	-0.07(-0.16%)
Apr 01, 2025	44.86	45.67	44.65	45.12	29,877	+0.16(+0.36%)
Mar 31, 2025	44.75	45.46	44.63	44.96	15,871	-0.04(-0.09%)
Mar 28, 2025	45.36	45.89	44.91	45.00	13,369	-0.44(-0.97%)
Mar 27, 2025	45.53	45.81	45.25	45.44	10,835	+0.02(+0.04%)
Mar 26, 2025	46.24	46.24	45.42	45.42	13,205	-0.43(-0.94%)
Mar 25, 2025	45.86	46.21	45.74	45.85	12,685	+0.21(+0.46%)
Mar 24, 2025	45.37	46.04	45.35	45.64	92,017	+0.34(+0.75%)
Mar 21, 2025	45.09	45.44	44.95	45.30	12,164	-0.08(-0.18%)
Mar 20, 2025	45.22	45.50	45.16	45.38	6,693	-0.02(-0.04%)
Mar 19, 2025	44.95	45.55	44.95	45.40	12,698	+0.40(+0.89%)
Mar 18, 2025	45.20	45.30	44.95	45.00	21,526	-0.33(-0.73%)
Mar 17, 2025	44.70	45.40	44.70	45.33	14,778	+0.41(+0.91%)
Mar 14, 2025	44.45	45.00	44.45	44.92	13,761	+0.51(+1.15%)
Mar 13, 2025	44.60	44.70	44.30	44.41	16,387	-0.20(-0.45%)
Mar 12, 2025	44.93	44.93	44.52	44.61	33,897	+0.10(+0.22%)
Mar 11, 2025	44.75	45.32	44.50	44.51	20,859	-0.40(-0.89%)
Mar 10, 2025	45.15	46.00	44.52	44.91	62,834	-0.69(-1.51%)
Mar 07, 2025	46.00	46.10	45.13	45.60	56,798	-0.22(-0.47%)
Mar 06, 2025	46.08	46.80	45.45	45.82	53,365	-0.43(-0.94%)
Mar 05, 2025	46.24	46.28	45.75	46.25	25,124	+0.48(+1.06%)
Mar 04, 2025	46.05	46.29	45.60	45.77	30,981	-0.53(-1.16%)