Central Securities Corporation Historical Stock Prices

CET 
$22.21
*  
unch
unch
Get CET Alerts
*Delayed - data as of Mar. 5, 2015 10:21 ET  -  Find a broker to begin trading CET now
Exchange: AMEX

Community Rating:
View:    CET Real Time
 
 
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

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

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
10:21  22.08  22.23  22.21  22.21 2,836
03/04/2015 22.04 22.21 21.95 22.2099 23,760
03/03/2015 22.14 22.22 22.12 22.18 21,322
03/02/2015 22.03 22.26 22.03 22.21 28,865
02/27/2015 22.01 22.17 21.91 22.17 38,230
02/26/2015 22.13 22.18 22.01 22.09 16,312
02/25/2015 21.82 22.35 21.82 22.35 7,822
02/24/2015 21.85 22.0099 21.8 21.92 15,041
02/23/2015 21.75 21.864 21.75 21.83 10,459
02/20/2015 21.81 21.91 21.66 21.91 16,420
02/19/2015 21.623 21.77 21.6 21.76 10,210
02/18/2015 21.72 21.81 21.65 21.75 21,412
02/17/2015 21.65 21.86 21.65 21.85 11,527
02/13/2015 21.54 22.02 21.54 21.85 30,996
02/12/2015 21.64 21.7599 21.55 21.67 10,963
02/11/2015 21.53 21.62 21.5194 21.5194 13,061
02/10/2015 21.53 21.6799 21.44 21.5757 8,719
02/09/2015 21.47 21.6 21.37 21.38 31,476
02/06/2015 21.5 21.64 21.42 21.42 42,864
02/05/2015 21.38 21.55 21.26 21.5 36,709
02/04/2015 21.3 21.43 21.25 21.25 17,693
02/03/2015 21.23 21.41 21.23 21.39 19,247
02/02/2015 20.86 21.11 20.83 21.04 26,251
01/30/2015 20.87 21.17 20.86 20.86 26,414
01/29/2015 20.82 20.91 20.74 20.881 9,123
01/28/2015 21.19 21.21 20.8801 20.8801 35,059
01/27/2015 21.06 21.28 21 21.16 35,013
01/26/2015 21.2 21.37 21.2 21.34 24,138
01/23/2015 21.29 21.32 21.08 21.08 21,265
01/22/2015 21.29 21.3066 21.05 21.28 45,453
01/21/2015 21.11 21.23 21 21.1 22,653
01/20/2015 21 21.1299 20.9 21.1299 8,083
01/16/2015 20.8 21.17 20.71 21.08 16,414
01/15/2015 21.07 21.17 20.94 20.94 21,159
01/14/2015 21.2 21.2899 21.08 21.18 18,737
01/13/2015 21.69 21.75 21.25 21.3101 25,664
01/12/2015 21.7 21.7 21.37 21.42 22,867
01/09/2015 21.59 21.75 21.5106 21.6015 27,205
01/08/2015 21.5 21.86 21.49 21.73 40,773
01/07/2015 21.28 21.52 21.28 21.49 29,324
01/06/2015 21.391 21.43 21.2 21.31 13,202
01/05/2015 21.64 21.8 21.39 21.445 40,830
01/02/2015 22.01 22.0199 21.86 21.86 41,829
12/31/2014 21.99 22.095 21.92 21.97 6,946
12/30/2014 22.25 22.25 21.99 22.02 13,133
12/29/2014 22.21 22.33 22.21 22.3199 16,248
12/26/2014 22.25 22.37 22.25 22.3 14,943
12/24/2014 22.25 22.35 22.151 22.2701 7,909
12/23/2014 22.13 22.45 21.94 22.45 24,451
12/22/2014 22.17 22.19 22 22.09 17,811
12/19/2014 21.85 22.01 21.85 22.01 2,849
12/18/2014 21.55 21.9694 21.55 21.93 22,613
12/17/2014 21.06 21.62 21.06 21.46 10,474
12/16/2014 21.06 21.4 21.06 21.15 23,940
12/15/2014 21.5299 21.5299 21.29 21.34 10,746
12/12/2014 21.55 21.62 21.4601 21.5257 20,474
12/11/2014 21.826 21.842 21.63 21.64 6,059
12/10/2014 22.02 22.03 21.61 21.61 13,203
12/09/2014 21.9 22.05 21.7 22.0199 10,302
12/08/2014 22.1 22.21 22 22.01 10,763
12/05/2014 22.19 22.25 22.19 22.21 6,499
12/04/2014 22.18 22.23 22.1475 22.2 19,682
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?