Central Securities Corporation Historical Stock Prices

CET 
$23.85
*  
0.11
0.46%
Get CET Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading CET now
Exchange: AMEX

Community Rating:
View:    CET After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  23.98  24.127  23.81  23.85 19,510
07/28/2014 23.82 23.96 23.77 23.96 16,525
07/25/2014 23.87 23.9 23.72 23.87 24,906
07/24/2014 24.03 24.03 23.9001 23.91 15,368
07/23/2014 24 24.0492 23.95 24.0323 8,888
07/22/2014 23.88 24.01 23.88 23.9601 32,600
07/21/2014 23.71 23.84 23.71 23.8201 20,201
07/18/2014 23.56 23.73 23.56 23.73 8,137
07/17/2014 23.75 23.78 23.53 23.5301 5,906
07/16/2014 23.67 23.78 23.67 23.7699 10,215
07/15/2014 23.75 23.75 23.6301 23.66 11,186
07/14/2014 23.84 23.85 23.68 23.76 26,576
07/11/2014 23.52 23.71 23.51 23.68 19,236
07/10/2014 23.18 23.57 23.13 23.54 16,430
07/09/2014 23.45 23.5019 23.22 23.4501 10,243
07/08/2014 23.47 23.48 23.33 23.45 9,354
07/07/2014 23.54 23.65 23.54 23.57 14,034
07/03/2014 23.65 23.76 23.6375 23.6925 6,615
07/02/2014 23.55 23.6 23.55 23.56 8,942
07/01/2014 23.46 23.93 23.45 23.56 36,488
06/30/2014 23.44 23.5 23.439 23.45 14,750
06/27/2014 23.4 23.47 23.3401 23.43 16,498
06/26/2014 23.34 23.42 23.31 23.37 10,022
06/25/2014 23.43 23.43 23.32 23.405 15,898
06/24/2014 23.47 23.5 23.32 23.34 19,036
06/23/2014 23.34 23.499 23.34 23.383 15,006
06/20/2014 23.43 23.43 23.35 23.39 12,505
06/19/2014 23.43 23.43 23.2721 23.3173 15,430
06/18/2014 23.16 23.3 23.1 23.2601 18,141
06/17/2014 23.02 23.16 23.02 23.16 18,654
06/16/2014 22.95 23.08 22.95 23 19,111
06/13/2014 22.93 23 22.93 22.98 29,316
06/12/2014 23 23 22.79 22.84 21,642
06/11/2014 22.96 22.97 22.851 22.897 19,029
06/10/2014 22.8 22.92 22.8 22.9 19,127
06/09/2014 22.75 22.98 22.73 22.85 16,095
06/06/2014 22.93 22.93 22.79 22.81 17,943
06/05/2014 22.93 23 22.845 22.9799 35,294
06/04/2014 22.83 22.86 22.73 22.85 16,512
06/03/2014 22.75 22.81 22.71 22.76 5,786
06/02/2014 22.83 22.83 22.6 22.78 23,477
05/30/2014 22.7401 22.8299 22.73 22.8051 16,016
05/29/2014 22.52 22.72 22.51 22.71 19,475
05/28/2014 22.52 22.59 22.47 22.58 11,134
05/27/2014 22.41 22.5243 22.39 22.52 61,980
05/23/2014 22.1704 22.2499 22.1704 22.23 11,218
05/22/2014 22.15 22.25 22.12 22.15 15,278
05/21/2014 22.14 22.179 22 22.1306 9,115
05/20/2014 22.19 22.19 22.02 22.05 7,094
05/19/2014 22.03 22.16 21.98 22.12 15,121
05/16/2014 21.79 21.9934 21.79 21.96 36,533
05/15/2014 22.12 22.16 21.96 22.01 20,022
05/14/2014 22.43 22.43 22.18 22.22 6,612
05/13/2014 22.41 22.41 22.31 22.33 7,238
05/12/2014 22.2 22.3299 22.18 22.31 16,016
05/09/2014 22.14 22.14 22.0957 22.12 3,986
05/08/2014 22.12 22.35 22.11 22.12 5,825
05/07/2014 22.19 22.19 21.99 22.1442 14,529
05/06/2014 22.32 22.3899 22 22.1028 7,718
05/05/2014 22.38 22.38 22.15 22.3 7,952
05/02/2014 22.18 22.35 22.18 22.3094 5,671
05/01/2014 22.32 22.32 22.041 22.29 18,448
04/30/2014 21.92 22.2299 21.79 22.22 32,132
04/29/2014 22.02 22.26 22.02 22.16 43,411
04/28/2014 22.25 22.3591 22.019 22.23 67,041
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?