Central Securities Corp Historical Data - CET | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
AMEX
Central Securities Corp (CET)
Central Securities Corp (CET) Historical

Central Securities Corp (CET)

41.13

0.42

(1.03%)

Closed April 27 4:00PM

Delayed by 15 minutes

41.13

0.00

(0.00%)

After Hours: 4:15PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.92	2.28798806267	40.21	41.2899	40.08	19407	40.56010594	CS
4	-0.85	-2.02477370176	41.98	41.99	40.08	30212	41.02595814	CS
12	3.26	8.60839714814	37.87	41.99	37.78	33659	40.07509356	CS
26	6.12	17.4807197943	35.01	41.99	34.4	34319	38.4603174	CS
52	6.66	19.3211488251	34.47	41.99	33.85	26947	37.44607049	CS
156	2.1	5.3804765565	39.03	45.3	33.01	25220	38.74077533	CS
260	11.47	38.6716115981	29.66	45.3	19.4	23967	35.47938865	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	41.13	0.42	1.03	40.75	41.2312	40.71	35295
1714084200	40.71	-0.16	-0.39	40.73	40.73	40.345	12729
1713997800	40.87	-0.06	-0.15	41.02	41.2899	40.8	15027
1713911400	40.93	0.26	0.64	40.85	41.045	40.75	14135
1713825000	40.67	0.56	1.40	40.21	40.7901	40.21	22761
1713565800	40.11	-0.1	-0.25	40.21	40.45	40.08	31914
1713479400	40.21	-0.16	-0.40	40.43	40.5482	40.21	33373
1713393000	40.37	-0.1	-0.25	40.57	40.83	40.37	29526
1713306600	40.47	-0.08	-0.20	40.59	40.6699	40.47	13785
1713220200	40.55	-0.38	-0.93	40.98	41.34	40.525	26916
1712961000	40.93	-0.68	-1.63	41.46	41.59	40.93	36645
1712874600	41.61	0.37	0.90	41.29	41.7	41.2	26759
1712788200	41.24	-0.31	-0.75	41.19	41.3699	41.07	58558
1712701800	41.55	0.06	0.14	41.78	41.78	41.3501	31583
1712615400	41.49	0.2	0.48	41.7	41.7	41.43	19752
1712356200	41.29	0.17	0.41	41.25	41.555	41.25	35973
1712269800	41.12	-0.36	-0.87	41.62	41.8899	41.11	70186
1712183400	41.48	0.06	0.14	41.63	41.68	41.48	26455
1712097000	41.42	-0.18	-0.43	41.5	41.5	41.3501	20817
1712010600	41.6	-0.17	-0.41	41.98	41.99	41.6	41719
1711665000	41.77	0.29	0.70	41.5	41.8	41.5	29971
1711578600	41.48	0.27	0.66	41.23	41.49	41.23	64772
1711492200	41.21	0.01	0.02	41.4	41.54	41.1672	46514
1711405800	41.2	-0.06	-0.15	41.45	41.8	41.04	72838
1711146600	41.26	0.44	1.08	41.1	41.28	40.9	168559
1711060200	40.82	0.43	1.06	40.7	40.8799	40.7	17686
1710973800	40.39	0.19	0.47	40.3	40.62	40.2086	26350
1710887400	40.2	0.1	0.25	39.91	40.2	39.91	18549
1710801000	40.1	0.23	0.58	40	40.27	40	21273
1710541800	39.87	0.15	0.38	40	40	39.56	56007
1710455400	39.72	-0.28	-0.70	39.98	40.2	39.72	36605
1710369000	40	0.18	0.45	39.85	40	38.6	22910
1710282600	39.82	0.39	0.99	39.42	39.8391	39.4173	28741
1710196200	39.43	-0.15	-0.37	39.57	39.65	39.35	13257
1709940600	39.575	-0.14	-0.34	39.58	39.8598	39.54	25121
1709854200	39.71	0.33	0.84	39.66	39.8019	39.51	20244
1709767800	39.38	0.16	0.41	39.45	39.59	39.24	33411
1709681400	39.22	-0.26	-0.66	39.35	39.5083	39.09	33850
1709595000	39.48	0.31	0.79	39.32	39.51	39.2	43416
1709335800	39.17	0.34	0.88	38.91	39.2591	38.85	55781
1709249400	38.83	0.11	0.28	38.68	38.9699	38.6751	21896
1709163000	38.72	0.13	0.34	38.59	38.79	38.59	20046
1709076600	38.59	-0.01	-0.03	38.71	38.755	38.59	10733
1708990200	38.6	-0.15	-0.39	38.68	38.895	38.59	30000
1708731000	38.75	-0.11	-0.28	39.02	39.02	38.74	15447
1708644600	38.86	0.31	0.80	38.93	38.97	38.64	9774
1708558200	38.55	0.11	0.29	38.52	38.66	38.4	15842
1708471800	38.44	-0.12	-0.31	38.39	38.57	38.39	22972
1708126200	38.56	-0.07	-0.18	38.62	38.68	38.41	26953
1708039800	38.63	0.26	0.68	38.41	38.69	38.35	31192
1707953400	38.37	0.24	0.63	38.27	38.485	38.27	30935
1707867000	38.13	-0.54	-1.40	38.54	38.54	38.04	32678
1707780600	38.67	0.09	0.23	38.58	38.75	38.58	39078
1707521400	38.58	0.02	0.05	38.75	38.75	38.505	53468
1707435000	38.56	0	0.00	38.62	38.71	38.5	21185
1707348600	38.56	0.25	0.65	38.43	38.6182	38.32	66268
1707262200	38.31	0.21	0.55	38.14	38.31	38.1163	25556
1707175800	38.1	-0.06	-0.16	38.13	38.13	37.8768	33078
1706916600	38.16	0.4	1.06	37.87	38.22	37.78	34983
1706830200	37.76	0.31	0.83	37.61	37.86	37.555	59472
1706743800	37.45	-0.37	-0.98	37.82	37.855	37.42	98146
1706657400	37.82	-0.35	-0.92	38.09	38.26	37.82	79396
1706571000	38.17	0.18	0.47	37.93	38.18	37.93	61759

Central Securities

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions