Central Securities Corporation Historical Stock Prices

CET 
$20.881
*  
0.0009
0%
Get CET Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading CET now
Exchange: AMEX

Community Rating:
View:    CET Pre-Market
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  20.77  20.91  20.74  20.881 9,123
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
12/03/2014 22.13 22.25 22.1196 22.24 18,010
12/02/2014 22.0399 22.06 22.01 22.04 17,000
12/01/2014 22.06 22.06 21.74 21.9599 17,393
11/28/2014 22.15 22.15 21.97 22.06 11,741
11/26/2014 22.1 22.15 22.0428 22.1 7,327
11/25/2014 21.97 22.09 21.95 21.95 14,579
11/24/2014 21.84 22.02 21.84 21.94 8,219
11/21/2014 21.94 21.99 21.8401 21.8401 6,129
11/20/2014 21.79 21.81 21.73 21.74 42,804
11/19/2014 21.83 21.8399 21.6801 21.78 17,524
11/18/2014 21.69 21.8399 21.6801 21.77 13,642
11/17/2014 21.65 21.798 21.595 21.7568 11,477
11/14/2014 21.88 21.88 21.661 21.86 21,296
11/13/2014 23.4 23.42 23.25 23.41 33,489
11/12/2014 23.1 23.35 23.1 23.35 28,246
11/11/2014 23.3 23.32 23.15 23.25 24,328
11/10/2014 23.29 23.3 23.26 23.3 25,020
11/07/2014 23.138 23.27 23.11 23.21 20,043
11/06/2014 23.105 23.13 23.02 23.113 13,216
11/05/2014 23.16 23.16 22.9501 23.04 32,704
11/04/2014 23.26 23.26 22.98 23.07 24,967
11/03/2014 23.24 23.31 22.99 23.26 29,733
10/31/2014 23.299 23.299 23.14 23.24 12,289
10/30/2014 22.83 23.05 22.83 22.84 7,748
10/29/2014 23 23.05 22.75 23.04 14,239
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?