Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, November 26, 2009, 11:08PM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Central Securities Corp. (CET)On Nov 25: 17.29  Up 0.04 (0.23%)  
MORE ON CET
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0917.3017.3117.2517.2914,10017.29
24-Nov-0917.1817.2517.0817.257,50017.25
23-Nov-0917.1517.3517.1517.2625,00017.26
20-Nov-0917.0317.1317.0217.0315,80017.03
19-Nov-0917.2117.2117.0517.051,80017.05
18-Nov-0917.1617.4517.1617.3518,00017.35
17-Nov-0917.3417.4117.3117.3619,90017.36
16-Nov-0917.0517.6417.0517.4546,70017.45
13-Nov-0917.2617.4617.2617.3514,40017.35
12-Nov-0917.4117.4217.2917.2913,40017.29
11-Nov-0917.4217.4917.4017.4713,80017.47
10-Nov-0917.4317.5617.1617.3333,20017.33
10-Nov-09 $ 0.55 Dividend
9-Nov-0917.6317.9017.6317.9017,00017.35
6-Nov-0917.5017.5617.5017.5110,70016.97
5-Nov-0917.4017.5117.3517.5122,80016.97
4-Nov-0917.2417.5017.2417.2523,00016.72
3-Nov-0917.1417.1917.0517.1911,10016.66
2-Nov-0917.1817.2516.9917.1028,00016.57
30-Oct-0917.4917.4916.9617.0911,90016.56
29-Oct-0917.1517.4817.1517.4514,00016.91
28-Oct-0917.4117.4217.0917.1216,70016.59
27-Oct-0917.6417.6517.5017.5221,00016.98
26-Oct-0917.6617.9117.5617.6021,80017.06
23-Oct-0917.8818.0017.6017.7410,50017.19
22-Oct-0917.8417.8417.6117.846,40017.29
21-Oct-0917.7317.9617.7317.8011,70017.25
20-Oct-0917.9918.1517.4617.8220,10017.27
19-Oct-0917.7017.9317.7017.9214,00017.37
16-Oct-0917.6017.7817.6017.7710,00017.22
15-Oct-0917.7317.8017.7217.7525,10017.20
14-Oct-0917.7217.7917.6217.7913,40017.24
13-Oct-0917.5017.5417.3817.5413,50017.00
12-Oct-0917.5517.6717.5217.5843,70017.04
9-Oct-0917.5017.5417.4217.4937,10016.95
8-Oct-0917.3017.4917.3017.4916,60016.95
7-Oct-0917.2817.3517.2717.293,60016.76
6-Oct-0917.3317.3917.2717.3024,20016.77
5-Oct-0916.8717.1716.8717.1517,90016.62
2-Oct-0916.8916.9816.8016.9623,80016.44
1-Oct-0917.2817.2817.0317.0323,90016.51
30-Sep-0917.3417.4217.2717.4220,10016.88
29-Sep-0917.4417.5317.4217.4225,00016.88
28-Sep-0917.5817.5817.2117.3914,40016.86
25-Sep-0917.2217.2817.1017.1521,00016.62
24-Sep-0917.4217.4217.1917.2222,30016.69
23-Sep-0917.6217.6217.4217.4216,70016.88
22-Sep-0917.8417.8417.4517.459,90016.91
21-Sep-0917.4217.5017.0017.4348,20016.89
18-Sep-0917.4417.5517.4417.5418,00017.00
17-Sep-0917.3117.6017.3117.5119,50016.97
16-Sep-0917.5217.5217.2017.4214,00016.88
15-Sep-0917.0117.1816.9817.188,80016.65
14-Sep-0916.8217.0016.7717.0025,70016.48
11-Sep-0916.4916.8516.4916.8522,00016.33
10-Sep-0916.3116.8016.3116.8038,00016.28
9-Sep-0916.5316.7016.5116.6530,90016.14
8-Sep-0916.5116.7116.3816.6165,50016.10
4-Sep-0916.0716.3216.0716.286,40015.78
3-Sep-0916.0516.3016.0416.1432,80015.64
2-Sep-0916.0516.1015.9616.1017,60015.61
1-Sep-0916.1716.5115.9315.9644,50015.47
31-Aug-0916.4016.4016.0416.3128,40015.81
28-Aug-0916.4216.5016.2016.504,90015.99
27-Aug-0916.2616.3516.0416.359,30015.85
26-Aug-0916.4716.4716.2216.2825,80015.78
25-Aug-0916.4016.4916.4016.4123,50015.91
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions