S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

CET Central Securities Corp

41.67

0.00 (0.00%)

May 09 2024 - Closed

Delayed by 15 minutes

CET Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	41.67	0.22	0.53%	41.45	41.7499	41.41	23,324
May 08 2024	41.45	-0.04	-0.10%	41.55	41.55	41.3501	13,561
May 07 2024	41.49	0.10	0.24%	41.61	41.75	41.33	15,921
May 06 2024	41.39	0.31	0.75%	41.15	41.44	41.15	15,878
May 03 2024	41.08	0.26	0.64%	41.16	41.2591	41.00	11,566
May 02 2024	40.82	0.03	0.07%	40.53	40.9899	40.53	20,722
May 01 2024	40.79	0.02	0.05%	40.71	41.26	40.71	24,294
Apr 30 2024	40.7691	-0.27	-0.66%	41.04	41.25	40.7691	18,593
Apr 29 2024	41.04	-0.09	-0.22%	41.57	41.57	41.03	26,613
Apr 26 2024	41.13	0.42	1.03%	40.75	41.2312	40.71	35,295
Apr 25 2024	40.71	-0.16	-0.39%	40.73	40.73	40.345	12,729
Apr 24 2024	40.87	-0.06	-0.15%	41.02	41.2899	40.80	15,027
Apr 23 2024	40.93	0.26	0.64%	40.85	41.045	40.75	14,135
Apr 22 2024	40.67	0.56	1.40%	40.21	40.7901	40.21	22,761
Apr 19 2024	40.11	-0.10	-0.25%	40.21	40.45	40.08	31,914
Apr 18 2024	40.21	-0.16	-0.40%	40.43	40.5482	40.21	33,373
Apr 17 2024	40.37	-0.10	-0.25%	40.57	40.83	40.37	29,526
Apr 16 2024	40.47	-0.08	-0.20%	40.59	40.6699	40.47	13,785
Apr 15 2024	40.55	-0.38	-0.93%	40.98	41.34	40.525	26,916
Apr 12 2024	40.93	-0.68	-1.63%	41.46	41.59	40.93	36,645
Apr 11 2024	41.61	0.37	0.90%	41.29	41.70	41.20	26,759
Apr 10 2024	41.24	-0.31	-0.75%	41.19	41.3699	41.07	58,558
Apr 09 2024	41.55	0.06	0.14%	41.78	41.78	41.3501	31,583
Apr 08 2024	41.49	0.20	0.48%	41.70	41.70	41.43	19,752
Apr 05 2024	41.29	0.17	0.41%	41.25	41.555	41.25	35,973
Apr 04 2024	41.12	-0.36	-0.87%	41.62	41.8899	41.11	70,186
Apr 03 2024	41.48	0.06	0.14%	41.63	41.68	41.48	26,455
Apr 02 2024	41.42	-0.18	-0.43%	41.50	41.50	41.3501	20,817
Apr 01 2024	41.60	-0.17	-0.41%	41.98	41.99	41.60	41,719
Mar 28 2024	41.77	0.29	0.70%	41.50	41.80	41.50	29,971
Mar 27 2024	41.48	0.27	0.66%	41.23	41.49	41.23	64,772
Mar 26 2024	41.21	0.01	0.02%	41.40	41.54	41.1672	46,514
Mar 25 2024	41.20	-0.06	-0.15%	41.45	41.80	41.04	72,838
Mar 22 2024	41.26	0.44	1.08%	41.10	41.28	40.90	168,559
Mar 21 2024	40.82	0.43	1.06%	40.70	40.8799	40.70	17,686
Mar 20 2024	40.39	0.19	0.47%	40.30	40.62	40.2086	26,350
Mar 19 2024	40.20	0.10	0.25%	39.91	40.20	39.91	18,549
Mar 18 2024	40.10	0.23	0.58%	40.00	40.27	40.00	21,273
Mar 15 2024	39.87	0.15	0.38%	40.00	40.00	39.56	56,007
Mar 14 2024	39.72	-0.28	-0.70%	39.98	40.20	39.72	36,605
Mar 13 2024	40.00	0.18	0.45%	39.85	40.00	38.60	22,910
Mar 12 2024	39.82	0.39	0.99%	39.42	39.8391	39.4173	28,741
Mar 11 2024	39.43	-0.15	-0.37%	39.57	39.65	39.35	13,257
Mar 08 2024	39.575	-0.14	-0.34%	39.58	39.8598	39.54	25,121
Mar 07 2024	39.71	0.33	0.84%	39.66	39.8019	39.51	20,244
Mar 06 2024	39.38	0.16	0.41%	39.45	39.59	39.24	33,411
Mar 05 2024	39.22	-0.26	-0.66%	39.35	39.5083	39.09	33,850
Mar 04 2024	39.48	0.31	0.79%	39.32	39.51	39.20	43,416
Mar 01 2024	39.17	0.34	0.88%	38.91	39.2591	38.85	55,781
Feb 29 2024	38.83	0.11	0.28%	38.68	38.9699	38.6751	21,896
Feb 28 2024	38.72	0.13	0.34%	38.59	38.79	38.59	20,046
Feb 27 2024	38.59	-0.01	-0.03%	38.71	38.755	38.59	10,733
Feb 26 2024	38.60	-0.15	-0.39%	38.68	38.895	38.59	30,000
Feb 23 2024	38.75	-0.11	-0.28%	39.02	39.02	38.74	15,447
Feb 22 2024	38.86	0.31	0.80%	38.93	38.97	38.64	9,774
Feb 21 2024	38.55	0.11	0.29%	38.52	38.66	38.40	15,842
Feb 20 2024	38.44	-0.12	-0.31%	38.39	38.57	38.39	22,972
Feb 16 2024	38.56	-0.07	-0.18%	38.62	38.68	38.41	26,953
Feb 15 2024	38.63	0.26	0.68%	38.41	38.69	38.35	31,192
Feb 14 2024	38.37	0.24	0.63%	38.27	38.485	38.27	30,935
Feb 13 2024	38.13	-0.54	-1.40%	38.54	38.54	38.04	32,678
Feb 12 2024	38.67	0.09	0.23%	38.58	38.75	38.58	39,078

Central Securities

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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