Central Securities Corporation (CET) Historical Stock Data
41.05 ↑0.38 (0.92%)
As of April 23, 2024, 2:18pm EST.
Historical Data
In the past 30 trading days, CET is down -0.12% a day on average. There have been 13 days where Central Securities Corporation closed green and 17 days where CET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 40.28 | 40.67 | ↑$0.39 (0.97%) | 40.28 | 40.79 | 22.76K |
| 2024-04-19 | 40.21 | 40.11 | ↓$0.10 (-0.25%) | 40.08 | 40.45 | 31.91K |
| 2024-04-18 | 40.43 | 40.21 | ↓$0.22 (-0.54%) | 40.21 | 40.55 | 33.37K |
| 2024-04-17 | 40.57 | 40.37 | ↓$0.20 (-0.49%) | 40.37 | 40.83 | 29.38K |
| 2024-04-16 | 40.57 | 40.47 | ↓$0.10 (-0.25%) | 40.47 | 40.67 | 13.93K |
| 2024-04-15 | 40.98 | 40.55 | ↓$0.43 (-1.05%) | 40.53 | 41.34 | 26.68K |
| 2024-04-12 | 41.46 | 40.93 | ↓$0.53 (-1.28%) | 40.93 | 41.59 | 36.65K |
| 2024-04-11 | 41.29 | 41.61 | ↑$0.32 (0.78%) | 41.20 | 41.70 | 26.76K |
| 2024-04-10 | 41.19 | 41.24 | ↑$0.05 (0.12%) | 41.07 | 41.37 | 58.55K |
| 2024-04-09 | 41.78 | 41.55 | ↓$0.23 (-0.55%) | 41.35 | 41.78 | 31.58K |
| 2024-04-08 | 41.63 | 41.49 | ↓$0.14 (-0.34%) | 41.43 | 41.63 | 19.75K |
| 2024-04-05 | 41.25 | 41.29 | ↑$0.04 (0.10%) | 41.25 | 41.51 | 36.96K |
| 2024-04-04 | 41.62 | 41.12 | ↓$0.50 (-1.20%) | 41.11 | 41.89 | 70.19K |
| 2024-04-03 | 41.63 | 41.48 | ↓$0.15 (-0.36%) | 41.48 | 41.67 | 26.46K |
| 2024-04-02 | 41.50 | 41.42 | ↓$0.08 (-0.19%) | 41.35 | 41.51 | 24.59K |
| 2024-04-01 | 41.98 | 41.60 | ↓$0.38 (-0.91%) | 41.60 | 41.99 | 41.72K |
| 2024-03-28 | 41.52 | 41.77 | ↑$0.25 (0.60%) | 41.52 | 41.80 | 29.97K |
| 2024-03-27 | 41.23 | 41.48 | ↑$0.25 (0.61%) | 41.23 | 41.49 | 64.69K |
| 2024-03-26 | 41.40 | 41.21 | ↓$0.19 (-0.46%) | 41.17 | 41.46 | 46.41K |
| 2024-03-25 | 41.45 | 41.20 | ↓$0.25 (-0.60%) | 41.04 | 41.48 | 72.84K |
| 2024-03-22 | 41.10 | 41.26 | ↑$0.16 (0.39%) | 40.90 | 41.27 | 168.56K |
| 2024-03-21 | 40.70 | 40.82 | ↑$0.12 (0.29%) | 40.70 | 40.88 | 17.59K |
| 2024-03-20 | 40.30 | 40.39 | ↑$0.09 (0.22%) | 40.21 | 40.62 | 26.33K |
| 2024-03-19 | 39.99 | 40.20 | ↑$0.22 (0.54%) | 39.99 | 40.20 | 18.55K |
| 2024-03-18 | 40.00 | 40.10 | ↑$0.10 (0.25%) | 40.00 | 40.26 | 21.27K |
| 2024-03-15 | 40.00 | 39.87 | ↓$0.13 (-0.33%) | 39.56 | 40.02 | 38.70K |
| 2024-03-14 | 39.98 | 39.72 | ↓$0.26 (-0.65%) | 39.72 | 40.10 | 36.61K |
| 2024-03-13 | 39.85 | 40.00 | ↑$0.15 (0.38%) | 39.75 | 40.00 | 22.91K |
| 2024-03-12 | 39.42 | 39.82 | ↑$0.40 (1.01%) | 39.42 | 39.84 | 28.74K |
| 2024-03-11 | 39.57 | 39.43 | ↓$0.14 (-0.35%) | 39.35 | 39.65 | 13.25K |
Create an account or log in to view more rows.
$CET i'm out of slaps for the day
$CET yeah we're going green today
$CET I blocked some bears and I liked it!
$CET i am trading for a better future!
$CET NOT SELLING.
$CET doesn’t look good for Monday.
$CET Burn burn burn
$CET getting this mare ready to run today
$CET looks good
$CET Going up