Central Securities Corporation Historical Stock Prices

CET 
$21.77
*  
0.02
0.09%
Get CET Alerts
*Delayed - data as of May 6, 2015 12:50 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: 1 Year, From 05-MAY-2014 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:50  21.92  21.90  21.7665  21.77 3,535
05/05/2015 21.783 21.92 21.75 21.75 16,919
05/04/2015 21.9 21.95 21.808 21.94 30,593
05/01/2015 21.83 21.92 21.7 21.8501 24,973
04/30/2015 21.79 21.97 21.66 21.88 69,457
04/29/2015 21.71 21.95 21.71 21.88 18,086
04/28/2015 21.75 21.96 21.51 21.8601 31,242
04/27/2015 21.72 22.0699 21.72 21.8601 42,587
04/24/2015 21.92 22.01 21.92 21.94 18,937
04/23/2015 21.96 22.05 21.9 22.05 22,888
04/22/2015 21.83 22.03 21.83 21.89 40,208
04/21/2015 21.99 22 21.92 21.96 28,902
04/20/2015 21.9 22.01 21.89 21.96 18,869
04/17/2015 21.84 21.85 21.74 21.75 20,288
04/16/2015 21.88 22.049 21.88 22.01 5,038
04/15/2015 22 22.09 21.86 22.01 20,168
04/14/2015 21.75 22.01 21.75 21.86 33,912
04/13/2015 21.9 22 21.86 21.87 41,814
04/10/2015 21.88 22.03 21.87 21.9001 50,232
04/09/2015 21.9 22 21.8475 21.95 9,274
04/08/2015 21.83 21.92 21.83 21.86 26,109
04/07/2015 21.9166 21.9166 21.812 21.88 14,128
04/06/2015 21.75 21.88 21.75 21.82 19,121
04/02/2015 21.8 21.858 21.72 21.74 19,553
04/01/2015 21.66 21.81 21.66 21.69 35,178
03/31/2015 21.94 21.95 21.77 21.8 32,640
03/30/2015 21.66 21.93 21.66 21.87 59,457
03/27/2015 21.61 21.86 21.43 21.62 22,774
03/26/2015 21.7 21.819 21.67 21.7136 28,173
03/25/2015 22.0699 22.0699 21.68 21.8 52,760
03/24/2015 22.2 22.21 22.01 22.07 18,754
03/23/2015 22.37 22.42 22.19 22.35 12,761
03/20/2015 22.3 22.52 22.1511 22.3901 17,144
03/19/2015 22.27 22.6 22.27 22.31 21,485
03/18/2015 22.15 22.4601 22.08 22.39 24,748
03/17/2015 22.14 22.36 21.9901 22.2101 12,493
03/16/2015 22.25 22.37 22.14 22.31 21,040
03/13/2015 22.1 22.1 22 22.08 6,123
03/12/2015 22.03 22.25 22.03 22.19 4,770
03/11/2015 21.92 22.16 21.89 22.1 17,307
03/10/2015 22 22.29 21.8 21.87 64,022
03/09/2015 22.01 22.31 21.99 22.25 9,309
03/06/2015 22.13 22.24 22.11 22.1748 11,596
03/05/2015 22.23 22.3 22.21 22.28 11,969
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?