Central Securities Corporation Historical Stock Prices

CET 
$22.2701
*  
0.1799
0.8%
Get CET Alerts
*Delayed - data as of Dec. 24, 2014  -  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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  22.34  22.35  22.151  22.2701 7,909
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
10/28/2014 22.8 23.02 22.8 22.9999 19,061
10/27/2014 22.99 22.99 22.6 22.8 16,945
10/24/2014 22.9 23.07 22.792 23.07 18,090
10/23/2014 22.72 22.99 22.72 22.92 12,495
10/22/2014 22.6 22.8 22.53 22.616 9,818
10/21/2014 22.19 22.69 22.19 22.6799 11,366
10/20/2014 21.97 22.2 21.78 22.14 24,496
10/17/2014 21.77 22.02 21.77 21.94 42,008
10/16/2014 21.13 21.56 21.01 21.55 10,567
10/15/2014 21.64 21.64 21.07 21.28 38,564
10/14/2014 21.83 21.98 21.647 21.78 15,740
10/13/2014 22.04 22.1 21.73 21.82 30,373
10/10/2014 22.22 22.22 21.92 21.94 9,326
10/09/2014 22.56 22.6 22.24 22.24 20,012
10/08/2014 22.34 22.67 22.265 22.66 11,035
10/07/2014 22.57 22.58 22.4 22.41 7,948
10/06/2014 22.69 22.78 22.6201 22.716 38,671
10/03/2014 22.66 22.76 22.6 22.63 22,815
10/02/2014 22.6 22.72 22.49 22.65 16,263
10/01/2014 22.89 22.9899 22.6115 22.744 16,513
09/30/2014 22.94 23.0301 22.89 22.98 12,226
09/29/2014 22.87 23.05 22.87 22.95 16,924
09/26/2014 23.02 23.077 22.88 23.077 14,252
09/25/2014 23.16 23.18 23.02 23.03 8,054
09/24/2014 23.1 23.3399 23.1 23.26 8,169
09/23/2014 23.2401 23.2887 23.14 23.1403 5,658
09/22/2014 23.14 23.33 23.11 23.21 20,603
09/19/2014 23.5 23.55 23.12 23.12 10,132
09/18/2014 23.4 23.56 23.4 23.5 9,926
09/17/2014 23.44 23.55 23.4 23.4 5,301
09/16/2014 23.3 23.56 23.3 23.54 9,390
09/15/2014 23.24 23.42 23.24 23.42 33,326
09/12/2014 23.34 23.39 23.1 23.33 23,421
09/11/2014 23.3 23.44 23.3 23.43 6,704
09/10/2014 23.24 23.48 23.22 23.46 21,863
09/09/2014 23.5 23.52 23.366 23.402 6,736
09/08/2014 23.39 23.5631 23.39 23.52 19,935
09/05/2014 23.52 23.6197 23.46 23.59 20,129
09/04/2014 23.4 23.68 23.37 23.52 33,640
09/03/2014 23.51 23.64 23.38 23.54 75,836
09/02/2014 23.77 23.79 23.73 23.735 7,022
08/29/2014 23.66 23.73 23.66 23.72 7,791
08/28/2014 23.75 23.75 23.62 23.63 10,973
08/27/2014 23.75 23.7838 23.75 23.78 8,464
08/26/2014 23.68 23.74 23.6001 23.73 7,530
08/25/2014 23.55 23.66 23.55 23.6 7,432
08/22/2014 23.65 23.65 23.55 23.55 4,245
08/21/2014 23.55 23.639 23.55 23.6 7,350
08/20/2014 23.55 23.6193 23.51 23.52 15,892
08/19/2014 23.49 23.58 23.49 23.52 8,824
08/18/2014 23.4 23.571 23.4 23.41 4,885
08/15/2014 23.6655 23.6655 23.3 23.38 12,468
08/14/2014 23.36 23.49 23.3313 23.4396 7,769
08/13/2014 23.13 23.32 23.13 23.273 8,532
08/12/2014 23.21 23.21 23.04 23.1199 3,185
08/11/2014 23.25 23.259 23.12 23.1999 9,006
08/08/2014 23.2 23.2 23.04 23.04 13,248
08/07/2014 23.1 23.22 23.03 23.031 8,224
08/06/2014 23.33 23.33 23.14 23.176 5,944
08/05/2014 23.44 23.55 23.23 23.28 11,169
08/04/2014 23.38 23.64 23.34 23.61 24,254
08/01/2014 23.64 23.6498 23.34 23.4 13,334
07/31/2014 23.85 23.86 23.52 23.6 15,599
07/30/2014 23.94 23.96 23.84 23.9365 13,914
07/29/2014 24.08 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
04/25/2014 22.48 22.48 22.2001 22.3 10,571
04/24/2014 22.56 22.6199 22.34 22.41 11,652
04/23/2014 22.391 22.59 22.3 22.59 39,262
04/22/2014 22.37 22.43 22.32 22.391 9,366
04/21/2014 22.49 22.49 22.24 22.32 19,281
04/17/2014 22.13 22.31 22.13 22.31 15,193
04/16/2014 22.21 22.2799 22.14 22.236 14,623
04/15/2014 22.18 22.18 21.95 22.032 13,371
04/14/2014 21.97 22.0712 21.9604 22.048 20,046
04/11/2014 22.13 22.13 21.9401 21.96 23,754
04/10/2014 22.18 22.39 22.031 22.06 14,662
04/09/2014 22.35 22.35 22.16 22.31 10,570
04/08/2014 22.05 22.31 22.05 22.19 20,874
04/07/2014 22.16 22.16 22.04 22.1 9,517
04/04/2014 22.64 22.64 22.21 22.21 13,023
04/03/2014 22.65 22.65 22.4575 22.529 16,766
04/02/2014 22.57 22.57 22.385 22.53 13,709
04/01/2014 22.49 22.49 22.23 22.45 9,321
03/31/2014 22.35 22.3975 22.21 22.37 14,180
03/28/2014 22.24 22.28 22.11 22.19 35,062
03/27/2014 22.5 22.56 22.03 22.1 119,359
03/26/2014 22.68 22.68 22.5 22.5 14,774
03/25/2014 22.39 22.5 22.33 22.5 58,217
03/24/2014 22.25 22.4699 22.21 22.31 27,601
03/21/2014 22.24 22.27 22.1 22.24 44,391
03/20/2014 22.23 22.23 22.0201 22.0962 43,477
03/19/2014 22.16 22.35 22.007 22.35 9,817
03/18/2014 22.27 22.35 21.99 22.0596 18,426
03/17/2014 22.1 22.2399 22.1 22.2299 9,820
03/14/2014 22.031 22.2501 22.0201 22.0564 15,618
03/13/2014 22.26 22.3186 21.9899 22.01 23,301
03/12/2014 22.12 22.2689 22.12 22.14 42,276
03/11/2014 22.33 22.44 22.13 22.18 22,696
03/10/2014 22.02 22.24 21.96 22.23 41,987
03/07/2014 22.1 22.1 22 22.0099 17,994
03/06/2014 21.99 22.02 21.88 22.02 24,057
03/05/2014 21.89 21.94 21.85 21.86 23,770
03/04/2014 22 22.0999 21.96 22 26,299
03/03/2014 21.68 21.9 21.68 21.7796 31,368
02/28/2014 21.91 22.01 21.83 21.83 11,740
02/27/2014 21.85 21.8947 21.77 21.8436 16,573
02/26/2014 21.96 21.96 21.7 21.83 16,893
02/25/2014 21.92 21.92 21.72 21.8 10,547
02/24/2014 21.72 21.9999 21.72 21.81 19,666
02/21/2014 21.8 21.8657 21.65 21.8 25,396
02/20/2014 21.75 21.84 21.5 21.83 36,184
02/19/2014 21.72 21.73 21.64 21.64 12,625
02/18/2014 21.62 21.74 21.57 21.68 22,401
02/14/2014 21.73 21.73 21.48 21.64 29,108
02/13/2014 21.45 21.6599 21.43 21.63 23,807
02/12/2014 21.55 21.58 21.4309 21.46 15,673
02/11/2014 21.33 21.49 21.3 21.45 43,457
02/10/2014 21.42 21.42 21.1401 21.23 12,952
02/07/2014 21.22 21.35 21.1201 21.27 21,811
02/06/2014 20.94 21.109 20.94 21.09 16,134
02/05/2014 20.85 20.99 20.75 20.9 25,205
02/04/2014 20.83 21.02 20.83 20.97 10,319
02/03/2014 21.11 21.26 20.83 20.83 34,780
01/31/2014 21.1 21.23 21.07 21.11 10,271
01/30/2014 21.36 21.4883 21.18 21.18 20,006
01/29/2014 21.4 21.4 21.12 21.38 20,672
01/28/2014 21.43 21.47 21.37 21.3999 34,049
01/27/2014 21.63 21.63 21.2664 21.4599 18,590
01/24/2014 21.81 21.81 21.51 21.51 29,136
01/23/2014 21.85 21.9599 21.773 21.81 41,340
01/22/2014 21.95 21.96 21.85 21.85 16,438
01/21/2014 22 22.06 21.93 21.99 21,122
01/17/2014 21.96 22 21.85 21.92 71,797
01/16/2014 21.94 22.02 21.83 21.85 48,918
01/15/2014 21.93 21.93 21.83 21.92 14,762
01/14/2014 21.65 21.81 21.65 21.81 16,348
01/13/2014 21.88 21.88 21.5401 21.55 15,245
01/10/2014 21.76 21.84 21.76 21.84 10,125
01/09/2014 21.85 21.88 21.76 21.8 13,752
01/08/2014 21.95 21.95 21.719 21.75 14,646
01/07/2014 21.83 21.85 21.69 21.85 15,975
01/06/2014 21.6 21.7 21.59 21.67 35,154
01/03/2014 21.63 21.66 21.51 21.66 19,903
01/02/2014 21.65 21.7 21.52 21.53 43,523
12/31/2013 21.65 21.8496 21.65 21.72 37,518
12/30/2013 21.75 21.86 21.63 21.722 60,626
12/27/2013 21.75 22.05 21.701 21.85 67,334
12/26/2013 21.83 22.01 21.7467 21.9 43,282
12/24/2013 21.48 21.64 21.4 21.64 16,627
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?