Quantcast

Central Securities Corporation Common Stock Historical Stock Prices

CET 
$28.46
*  
0.2101
0.74%
Get CET Alerts
*Delayed - data as of Aug. 16, 2018  -  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 16-MAY-2018 TO 16-AUG-2018

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.
16:00 28.43 28.72 28.16 28.46 44,035
08/16/2018 28.16 28.72 28.16 28.46 44,035
08/15/2018 28.17 28.2499 28.0116 28.2499 20,339
08/14/2018 28.31 28.44 28.23 28.4299 27,730
08/13/2018 28.68 28.68 28.13 28.27 50,476
08/10/2018 28.38 28.38 28.09 28.32 34,114
08/09/2018 28.76 28.76 28.43 28.59 18,525
08/08/2018 28.624 28.6899 28.51 28.51 9,171
08/07/2018 28.41 28.7 28.41 28.6 11,109
08/06/2018 28.4 28.66 28.29 28.52 25,804
08/03/2018 28.546 28.5767 28.36 28.36 17,477
08/02/2018 28.35 28.55 28.35 28.5 15,347
08/01/2018 28.215 28.61 28.215 28.45 33,537
07/31/2018 28.1485 28.2999 28.02 28.23 15,110
07/30/2018 28.39 28.39 28.041 28.11 18,431
07/27/2018 28.458 28.5 28.19 28.29 17,545
07/26/2018 28.409 28.6 28.4 28.6 13,627
07/25/2018 28.21 28.5 28.17 28.5 31,453
07/24/2018 28.373 28.58 28 28 5,312
07/23/2018 28.3 28.39 28.2777 28.385 15,023
07/20/2018 28.3 28.35 28.3 28.35 4,716
07/19/2018 28.44 28.44 28.2153 28.36 4,602
07/18/2018 28.02 28.43 28.02 28.37 18,245
07/17/2018 28.27 28.27 28.201 28.201 2,391
07/16/2018 28.19 28.308 28.18 28.18 8,878
07/13/2018 28.4 28.4 28.35 28.35 3,060
07/12/2018 28.2 28.38 28.2 28.38 8,043
07/11/2018 28.3 28.3 28.091 28.143 20,806
07/10/2018 28.305 28.43 28.3 28.43 13,380
07/09/2018 28.185 28.34 28.08 28.34 57,981
07/06/2018 27.8023 28.15 27.8023 28.15 16,578
07/05/2018 27.74 27.97 27.72 27.94 21,536
07/03/2018 28.03 28.03 27.77 27.81 11,522
07/02/2018 27.43 27.76 27.43 27.63 23,448
06/29/2018 27.55 27.899 27.55 27.86 8,749
06/28/2018 27.5983 27.6585 27.25 27.25 11,225
06/27/2018 28.05 28.05 27.59 27.62 24,152
06/26/2018 27.86 27.86 27.63 27.8 15,394
06/25/2018 28 28 27.45 27.58 35,827
06/22/2018 28.25 28.39 27.83 27.83 8,069
06/21/2018 28.1919 28.1919 28.06 28.14 6,940
06/20/2018 28.11 28.3038 28.11 28.25 9,687
06/19/2018 28.03 28.2 28.01 28.2 13,595
06/18/2018 28.31 28.348 28.23 28.28 10,645
06/15/2018 28.52 28.6 28.328 28.6 11,003
06/14/2018 28.5599 28.6 28.4501 28.6 9,551
06/13/2018 28.57 28.5799 28.5 28.5 34,150
06/12/2018 28.6199 28.6199 28.54 28.54 5,869
06/11/2018 28.7 28.7 28.4001 28.53 15,308
06/08/2018 28.38 28.64 28.38 28.62 20,124
06/07/2018 28.58 28.74 28.57 28.63 22,131
06/06/2018 28.65 28.65 28.45 28.55 23,508
06/05/2018 28.5 28.5 28.25 28.38 14,177
06/04/2018 28.2 28.32 28.1582 28.21 5,120
06/01/2018 28.06 28.26 27.987 28.16 53,967
05/31/2018 28.1006 28.1006 27.89 27.91 10,881
05/30/2018 27.92 28.09 27.7935 27.89 18,224
05/29/2018 27.72 27.9448 27.72 27.75 21,220
05/25/2018 27.82 28 27.7801 27.965 8,470
05/24/2018 28.04 28.04 27.8252 28.02 10,308
05/23/2018 27.84 28.04 27.8 28.04 10,217
05/22/2018 27.7801 28.05 27.7801 27.9102 3,093
05/21/2018 27.85 28.09 27.74 27.8028 15,184
05/18/2018 27.8065 27.8082 27.56 27.65 11,543
05/17/2018 27.7798 27.81 27.76 27.7921 5,157
05/16/2018 27.83 27.83 27.6101 27.7118 14,583
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CET

Research Brokers before you trade

Want to trade FX?

Smart Portfolio