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: 1 Year, From 28-JUL-2013 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
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
12/23/2013 21.39 21.41 21.31 21.4 56,225
12/20/2013 21.11 21.25 21.11 21.22 114,153
12/19/2013 20.96 21.19 20.96 21.19 42,587
12/18/2013 21 21.19 20.93 21.16 48,576
12/17/2013 20.92 21 20.9 20.94 43,350
12/16/2013 20.86 20.96 20.86 20.9 37,681
12/13/2013 20.88 20.93 20.77 20.8 30,058
12/12/2013 20.91 20.91 20.75 20.81 6,980
12/11/2013 20.91 20.91 20.79 20.79 34,600
12/10/2013 20.98 20.99 20.8601 20.92 28,416
12/09/2013 21.0702 21.1 20.93 21.02 16,508
12/06/2013 20.98 21.1 20.96 21.0301 13,691
12/05/2013 20.91 20.96 20.9001 20.9251 6,280
12/04/2013 20.91 21.05 20.91 20.9742 12,560
12/03/2013 21 21.0299 20.96 21.012 48,714
12/02/2013 21.05 21.18 21.04 21.04 21,876
11/29/2013 21.1 21.18 21.1 21.1304 9,405
11/27/2013 20.9 21.05 20.88 21.05 16,721
11/26/2013 20.72 20.99 20.67 20.91 36,592
11/25/2013 21 21 20.76 20.81 60,023
11/22/2013 20.8 20.8994 20.8 20.87 20,677
11/21/2013 20.75 20.98 20.75 20.9177 36,508
11/20/2013 20.77 20.97 20.71 20.75 36,043
11/19/2013 20.82 20.97 20.8 20.82 58,012
11/18/2013 20.95 21.05 20.88 20.91 89,203
11/15/2013 21.26 21.28 20.76 20.95 116,730
11/14/2013 24.51 24.6599 24.45 24.6 83,624
11/13/2013 24.34 24.46 24.25 24.45 59,588
11/12/2013 24.46 24.4999 24.3 24.38 40,137
11/11/2013 24.41 24.45 24.28 24.43 97,554
11/08/2013 24.53 24.55 24.19 24.31 37,010
11/07/2013 24.48 24.68 24.25 24.33 57,960
11/06/2013 24.68 24.72 24.37 24.4609 65,321
11/05/2013 24.23 24.68 24.221 24.53 36,867
11/04/2013 24.16 24.39 24.16 24.3748 13,670
11/01/2013 24.25 24.38 24.2 24.21 25,967
10/31/2013 24.08 24.25 24.05 24.25 15,651
10/30/2013 24.27 24.4 24.1 24.18 6,619
10/29/2013 24.24 24.35 24.24 24.35 25,225
10/28/2013 24.36 24.37 24.2601 24.27 10,348
10/25/2013 24.06 24.47 24.0501 24.47 27,739
10/24/2013 24.3 24.4396 24.07 24.1 39,872
10/23/2013 24.29 24.29 24 24.27 30,623
10/22/2013 24.04 24.43 23.98 24.25 63,071
10/21/2013 23.96 24.189 23.93 24.172 38,085
10/18/2013 23.88 24.13 23.88 24.13 48,864
10/17/2013 23.68 24.15 23.68 24.01 58,433
10/16/2013 23.9 24.1475 23.57 24 80,790
10/15/2013 23.78 24.21 23.75 23.99 51,725
10/14/2013 23.73 24 23.68 23.98 56,372
10/11/2013 23.63 23.87 23.6 23.87 75,886
10/10/2013 23.5 23.71 23.4999 23.689 22,690
10/09/2013 23.16 23.41 23.14 23.269 44,609
10/08/2013 23.46 23.46 23.22 23.22 31,829
10/07/2013 23.52 23.5472 23.35 23.48 27,718
10/04/2013 23.52 23.7 23.36 23.64 23,177
10/03/2013 23.74 23.74 23.41 23.4916 26,255
10/02/2013 23.63 23.68 23.5 23.67 40,081
10/01/2013 23.35 23.74 23.3 23.74 27,156
09/30/2013 23.33 23.5 23.33 23.43 29,504
09/27/2013 23.5 23.65 23.08 23.6 16,074
09/26/2013 23.46 23.85 23.42 23.63 51,070
09/25/2013 23.4 23.47 23.35 23.438 51,365
09/24/2013 23.4 23.51 23.35 23.4 27,031
09/23/2013 23.52 23.52 23.36 23.4 30,394
09/20/2013 23.76 23.78 23.5828 23.5828 50,403
09/19/2013 23.61 23.65 23.45 23.64 15,401
09/18/2013 23.3 23.7 23.3 23.63 47,823
09/17/2013 23.3 23.64 23.24 23.39 27,519
09/16/2013 23.2 23.36 23.1999 23.32 38,293
09/13/2013 22.98 23.14 22.83 23.1301 27,503
09/12/2013 22.93 23.01 22.851 22.96 9,650
09/11/2013 22.99 23.053 22.88 23.03 16,243
09/10/2013 22.97 23.099 22.83 23.05 24,353
09/09/2013 22.9 22.93 22.82 22.93 40,367
09/06/2013 22.9 22.97 22.8 22.89 23,370
09/05/2013 22.88 22.9352 22.741 22.8825 37,262
09/04/2013 22.561 22.9099 22.561 22.82 10,808
09/03/2013 22.65 22.81 22.5 22.6 10,313
08/30/2013 22.56 22.6399 22.55 22.6 13,353
08/29/2013 22.61 22.8399 22.6 22.684 52,656
08/28/2013 22.6 22.7 22.55 22.66 16,025
08/27/2013 22.64 22.65 22.42 22.54 22,179
08/26/2013 22.84 22.94 22.64 22.78 14,056
08/23/2013 22.9 22.97 22.82 22.94 19,410
08/22/2013 22.68 22.89 22.63 22.87 18,974
08/21/2013 22.42 22.6 22.42 22.6 17,803
08/20/2013 22.59 22.66 22.5506 22.56 6,453
08/19/2013 22.5113 22.55 22.4164 22.49 15,030
08/16/2013 22.5 22.62 22.5 22.59 24,610
08/15/2013 22.69 22.69 22.52 22.52 17,584
08/14/2013 22.75 22.87 22.75 22.844 9,709
08/13/2013 22.99 22.99 22.65 22.8601 34,964
08/12/2013 22.54 22.87 22.54 22.87 22,305
08/09/2013 22.75 22.95 22.68 22.756 14,936
08/08/2013 22.8 22.9 22.78 22.85 9,094
08/07/2013 22.86 22.88 22.75 22.8001 15,561
08/06/2013 22.95 22.9865 22.76 22.9599 16,921
08/05/2013 23.05 23.05 22.92 23.05 39,739
08/02/2013 23.14 23.14 22.9135 23.05 18,710
08/01/2013 22.98 23.07 22.9596 23.063 33,579
07/31/2013 22.73 22.97 22.6 22.86 46,187
07/30/2013 22.4 22.6 22.4 22.591 45,309
07/29/2013 22.35 22.46 22.34 22.44 10,763
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?