Dark

CET
Central Securities Corp.
stock NYSEAMERICAN Closed Ended Fund

At Close

Aug 3, 2026 3:27:56 PM EDT

54.48USD+1.946%(+1.04)10,503

54.20Bid 56.08Ask 1.88Spread

Pre-market

Aug 3, 2026 9:01:30 AM EDT

53.04USD-0.745%(-0.40)270

After-hours

Aug 3, 2026 4:10:30 PM EDT

54.48USD0.000%(0.00)123

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	53.7600	54.480000	53.760000	54.4800	+1.946%	10,503	0.000%
2026-07-31	52.7700	53.440000	52.500000	53.4400	+1.985%	39,837	+1.946%
2026-07-30	52.5600	52.819500	52.260000	52.4000	+0.402%	11,429	+3.969%
2026-07-29	52.4500	52.878000	52.190000	52.1900	-0.874%	29,662	+4.388%
2026-07-28	52.3300	52.825000	52.300000	52.6500	+0.669%	11,470	+3.476%
2026-07-27	52.6400	52.640000	52.190300	52.3000	+0.192%	27,554	+4.168%
2026-07-24	52.3500	52.500000	52.160100	52.2000	-0.458%	39,626	+4.368%
2026-07-23	52.4900	52.504000	52.160000	52.4400	-0.851%	27,167	+3.890%
2026-07-22	53.0000	53.190000	52.500000	52.8900	-0.395%	31,206	+3.006%
2026-07-21	52.7500	53.230000	52.500000	53.1000	+0.664%	58,113	+2.599%
2026-07-20	52.8000	52.860000	52.508200	52.7500	+0.610%	26,984	+3.280%
2026-07-17	52.7500	53.103600	52.330000	52.4300	-0.607%	20,131	+3.910%
2026-07-16	52.9000	53.250000	52.570000	52.7500	-0.284%	71,132	+3.280%
2026-07-15	53.0200	53.144100	52.800000	52.9000	-0.320%	27,259	+2.987%
2026-07-14	53.0500	53.155400	52.815000	53.0700	+0.170%	29,522	+2.657%
2026-07-13	52.8700	53.239900	52.650000	52.9800	+0.665%	35,948	+2.831%
2026-07-10	52.7000	53.130000	52.425000	52.6300	+0.171%	40,501	+3.515%
2026-07-09	52.4500	52.699900	52.300000	52.5400	+0.172%	22,252	+3.692%
2026-07-08	52.8200	52.890000	52.290000	52.4500	-0.323%	35,844	+3.870%
2026-07-07	53.2500	53.250000	52.620000	52.6200	-1.165%	45,206	+3.535%
2026-07-06	52.7000	53.240000	52.475000	53.2400	+1.025%	43,305	+2.329%
2026-07-02	53.0000	53.240000	52.300000	52.7000	-0.453%	79,643	+3.378%
2026-07-01	52.4300	53.239900	52.400000	52.9400	+0.934%	39,398	+2.909%
2026-06-30	52.1200	52.720000	51.875000	52.4500	+0.614%	24,277	+3.870%
2026-06-29	51.9000	52.280000	51.800000	52.1300	+0.832%	50,428	+4.508%
2026-06-26	51.9900	51.990000	51.250100	51.7000	-0.787%	64,341	+5.377%
2026-06-25	52.3400	52.660000	51.740000	52.1100	+0.540%	50,644	+4.548%
2026-06-24	51.3000	52.844200	51.300000	51.8300	+0.504%	33,744	+5.113%
2026-06-23	51.7000	52.350000	50.510100	51.5700	-1.471%	52,939	+5.643%
2026-06-22	52.5400	52.660000	51.500000	52.3400	-0.570%	86,643	+4.089%
2026-06-18	52.3300	52.830000	52.300000	52.6400	+0.843%	19,643	+3.495%
2026-06-17	52.6900	53.335000	52.010000	52.2000	-1.305%	21,089	+4.368%
2026-06-16	53.1300	53.694500	52.745000	52.8900	-0.414%	25,753	+3.006%
2026-06-15	53.3800	54.650000	52.808600	53.1100	-0.132%	37,986	+2.580%
2026-06-12	52.3200	53.190600	52.010000	53.1800	+1.295%	17,412	+2.445%
2026-06-11	52.1100	52.980000	52.000000	52.5000	+1.469%	36,393	+3.771%
2026-06-10	52.4300	53.204500	51.160000	51.7400	-1.840%	44,161	+5.296%
2026-06-09	52.7100	53.339900	52.000000	52.7100	-0.284%	33,487	+3.358%
2026-06-08	52.7800	53.270000	52.020000	52.8600	+0.686%	27,874	+3.065%
2026-06-05	52.7200	53.200000	52.500000	52.5000	-1.130%	43,173	+3.771%
2026-06-04	52.6800	53.500000	52.680000	53.1000	+0.759%	51,916	+2.599%
2026-06-03	53.2300	53.299900	52.500000	52.7000	-0.986%	53,682	+3.378%
2026-06-02	52.9100	53.699900	52.810000	53.2250	-0.141%	22,762	+2.358%
2026-06-01	53.0800	53.385000	52.900000	53.3000	-0.056%	18,656	+2.214%
2026-05-29	53.3000	53.350000	53.000000	53.3300	+0.433%	23,806	+2.156%
2026-05-28	53.0000	53.400000	52.830000	53.1000	-0.094%	27,784	+2.599%
2026-05-27	53.5100	53.880000	52.980000	53.1500	-0.094%	28,655	+2.502%
2026-05-26	53.1500	53.800000	52.980000	53.2000	+0.094%	47,315	+2.406%
2026-05-22	53.1500	53.150000	52.660000	53.1500	+0.340%	31,317	+2.502%
2026-05-21	52.8200	53.150000	52.660000	52.9700	+0.570%	8,619	+2.851%
2026-05-20	53.0200	53.199900	52.660000	52.6700	-0.019%	15,509	+3.436%
2026-05-19	53.0700	53.630000	52.660000	52.6800	-0.810%	39,908	+3.417%
2026-05-18	52.8500	53.207000	52.800000	53.1100	+0.702%	30,936	+2.580%
2026-05-15	52.8400	53.740000	52.680000	52.7400	-0.958%	50,002	+3.299%
2026-05-14	53.2700	53.720000	52.800000	53.2500	+0.075%	25,334	+2.310%
2026-05-13	53.2900	53.490000	52.660000	53.2100	+1.054%	34,705	+2.387%
2026-05-12	53.1200	53.345000	52.250000	52.6550	-0.123%	18,233	+3.466%
2026-05-11	53.2900	53.390000	52.630000	52.7200	-0.828%	40,485	+3.338%
2026-05-08	53.5700	53.570000	53.060000	53.1600	-0.263%	38,287	+2.483%
2026-05-07	54.0000	54.280000	53.200000	53.3000	-1.424%	65,538	+2.214%
2026-05-06	53.7700	54.100000	53.600000	54.0700	+0.915%	56,868	+0.758%
2026-05-05	53.4400	53.800000	53.345100	53.5800	+0.544%	27,726	+1.680%
2026-05-04	53.4200	53.862400	52.920000	53.2900	-0.355%	28,415	+2.233%
2026-05-01	53.1500	53.900000	53.085000	53.4800	+0.432%	48,241	+1.870%
2026-04-30	52.8400	53.250000	52.420000	53.2500	+0.881%	32,656	+2.310%
2026-04-29	52.7000	52.850000	52.410000	52.7850	+0.352%	28,944	+3.211%
2026-04-28	53.1500	53.250000	52.560000	52.6000	-1.109%	23,344	+3.574%
2026-04-27	53.0700	53.240000	52.750000	53.1900	+0.264%	33,977	+2.425%
2026-04-24	53.1000	53.220000	52.855000	53.0500	+0.170%	77,886	+2.696%
2026-04-23	52.8200	53.240000	52.200000	52.9600	+0.284%	53,593	+2.870%
2026-04-22	52.7900	53.880000	52.610100	52.8100	+0.342%	15,848	+3.162%
2026-04-21	53.0000	53.400000	52.630000	52.6300	-0.227%	19,149	+3.515%
2026-04-20	53.0800	53.370800	52.560000	52.7500	-0.734%	39,769	+3.280%
2026-04-17	53.0000	53.341831	52.610000	53.1400	+1.123%	39,724	+2.522%
2026-04-16	53.0000	53.000000	52.400000	52.5500	-0.360%	17,520	+3.673%
2026-04-15	52.5900	52.830000	51.870100	52.7400	+0.841%	115,773	+3.299%
2026-04-14	52.0000	52.640000	51.955000	52.3000	+0.771%	41,405	+4.168%
2026-04-13	51.5500	51.900000	50.540000	51.9000	+0.659%	27,336	+4.971%
2026-04-10	51.5850	51.825000	51.550000	51.5600	+0.117%	21,103	+5.663%
2026-04-09	50.7600	51.930000	50.760000	51.5000	+0.862%	21,576	+5.786%
2026-04-08	50.8000	51.350000	50.800000	51.0600	+2.427%	19,352	+6.698%
2026-04-07	50.0000	50.239900	49.620000	49.8500	-0.499%	24,901	+9.288%
2026-04-06	50.0000	50.800000	49.840000	50.1000	+0.260%	30,601	+8.743%
2026-04-02	49.5300	50.201800	49.530000	49.9700	+0.120%	22,272	+9.025%
2026-04-01	50.1200	50.400000	49.902600	49.9100	+0.503%	23,386	+9.156%
2026-03-31	49.0300	50.095100	48.600100	49.6600	+2.223%	59,275	+9.706%
2026-03-30	48.8900	49.131200	48.420000	48.5800	-0.185%	26,795	+12.145%
2026-03-27	49.0200	49.400700	48.500000	48.6700	-0.795%	65,249	+11.938%
2026-03-26	50.0100	50.490000	49.060000	49.0600	-2.193%	67,965	+11.048%
2026-03-25	50.3400	50.840000	49.580000	50.1600	-0.278%	48,817	+8.612%
2026-03-24	49.9700	50.400000	49.670000	50.3000	+0.399%	23,531	+8.310%
2026-03-23	50.0700	50.490000	49.500000	50.1000	+1.499%	52,059	+8.743%
2026-03-20	49.7100	50.990000	49.360000	49.3600	-1.240%	54,817	+10.373%
2026-03-19	50.0000	50.890000	49.660000	49.9800	-0.140%	48,700	+9.004%
2026-03-18	50.4800	50.930000	50.050000	50.0500	-1.009%	29,611	+8.851%
2026-03-17	50.6300	50.990000	50.500000	50.5600	+0.020%	30,577	+7.753%
2026-03-16	50.6500	50.945000	50.000000	50.5500	+0.597%	19,689	+7.774%
2026-03-13	50.8600	50.880000	50.120000	50.2500	-0.099%	27,614	+8.418%
2026-03-12	50.8950	51.350000	50.160000	50.3000	-1.373%	49,733	+8.310%
2026-03-11	51.2400	51.648100	50.710000	51.0000	-0.161%	29,343	+6.824%
2026-03-10	50.7900	52.130000	50.690100	51.0820	+0.641%	56,398	+6.652%
2026-03-09	50.9000	51.210000	50.410000	50.7565	-0.808%	42,152	+7.336%
2026-03-06	51.5000	52.170000	50.800000	51.1700	-0.641%	30,335	+6.469%
2026-03-05	52.0200	52.490000	51.390000	51.5000	-1.417%	58,091	+5.786%
2026-03-04	52.5257	52.525700	52.010000	52.2400	+0.188%	50,689	+4.288%
2026-03-03	52.2000	52.399900	51.720000	52.1420	-1.340%	47,250	+4.484%
2026-03-02	52.0800	52.850000	52.070000	52.8500	+0.437%	86,997	+3.084%
2026-02-27	52.4100	52.870000	52.192300	52.6200	-0.057%	31,898	+3.535%
2026-02-26	52.5500	52.859900	52.500000	52.6500	+0.267%	20,695	+3.476%
2026-02-25	52.4000	52.670000	52.170000	52.5100	+0.440%	23,076	+3.752%
2026-02-24	51.6900	52.420000	51.690000	52.2800	+1.318%	54,220	+4.208%
2026-02-23	52.2300	52.499400	51.380000	51.6000	-1.658%	49,025	+5.581%
2026-02-20	51.9300	52.480000	51.380000	52.4700	+0.943%	48,976	+3.831%
2026-02-19	51.8200	52.089900	51.591800	51.9800	+0.116%	12,329	+4.810%
2026-02-18	51.5900	52.290000	51.550000	51.9200	+1.130%	18,932	+4.931%
2026-02-17	51.0000	51.600000	51.000000	51.3400	-0.330%	21,233	+6.116%
2026-02-13	51.2600	51.810000	51.240000	51.5100	+0.058%	32,624	+5.766%
2026-02-12	51.8900	52.050000	51.380000	51.4800	-0.078%	52,155	+5.828%
2026-02-11	51.8700	52.360000	51.500000	51.5200	-0.444%	47,676	+5.745%
2026-02-10	52.1800	52.580000	51.750000	51.7500	-0.748%	69,716	+5.275%
2026-02-09	51.9300	52.622500	51.865000	52.1400	+0.019%	39,287	+4.488%
2026-02-06	51.7700	52.560000	51.770000	52.1300	+0.715%	36,155	+4.508%
2026-02-05	51.8400	52.530000	51.350000	51.7600	-0.919%	63,353	+5.255%
2026-02-04	52.3400	52.710000	51.770000	52.2400	-0.034%	127,569	+4.288%
2026-02-03	52.2000	52.530000	51.760000	52.2580	+0.092%	63,301	+4.252%
2026-02-02	51.9900	52.950000	51.910000	52.2100	+0.211%	58,493	+4.348%
2026-01-30	52.2411	52.439900	51.900000	52.1000	-0.192%	40,280	+4.568%
2026-01-29	52.3800	52.640000	51.920000	52.2000	-0.401%	45,209	+4.368%
2026-01-28	52.2500	52.459900	52.100100	52.4100	+0.885%	48,584	+3.950%
2026-01-27	52.1800	52.330000	51.580000	51.9500	-0.288%	56,990	+4.870%
2026-01-26	52.0000	52.299900	51.810000	52.1000	+0.657%	38,462	+4.568%
2026-01-23	52.3300	52.350000	51.760000	51.7600	-1.146%	58,860	+5.255%
2026-01-22	52.0900	52.420000	51.970000	52.3600	+0.750%	45,782	+4.049%
2026-01-21	51.1100	52.110000	51.110000	51.9700	+1.782%	34,923	+4.830%
2026-01-20	51.3500	51.689900	51.060000	51.0600	-1.808%	27,703	+6.698%
2026-01-16	52.1400	52.140000	51.800000	52.0000	+0.019%	50,580	+4.769%
2026-01-15	52.0000	52.250000	51.770000	51.9900	+0.077%	52,876	+4.789%
2026-01-14	51.9200	52.090000	51.470000	51.9500	-0.135%	62,071	+4.870%
2026-01-13	51.9500	52.290000	51.867200	52.0200	-0.154%	20,894	+4.729%
2026-01-12	51.9000	52.145000	51.820000	52.1000	-0.382%	20,985	+4.568%
2026-01-09	52.3700	52.420000	51.910000	52.3000	+0.751%	47,627	+4.168%
2026-01-08	51.9000	52.400000	51.820000	51.9100	-0.096%	22,392	+4.951%
2026-01-07	52.1300	52.390000	51.430000	51.9600	+0.058%	74,656	+4.850%
2026-01-06	51.4300	51.990000	51.300000	51.9300	+1.228%	45,062	+4.910%
2026-01-05	50.9100	51.550100	50.800000	51.3000	+1.124%	19,621	+6.199%
2026-01-02	50.7600	50.950000	50.400000	50.7300	+0.039%	90,720	+7.392%
2025-12-31	50.8700	51.150000	50.680000	50.7100	-0.177%	25,696	+7.434%
2025-12-30	50.9100	51.200000	50.800000	50.8000	+0.079%	43,950	+7.244%
2025-12-29	51.0700	51.200000	50.595000	50.7600	-0.607%	53,229	+7.329%
2025-12-26	50.9200	51.310000	50.920000	51.0700	-0.254%	25,393	+6.677%
2025-12-24	51.1500	51.270000	50.650000	51.2000	+0.688%	11,835	+6.406%
2025-12-23	50.8700	51.390000	50.620000	50.8500	-0.020%	67,178	+7.139%
2025-12-22	50.4900	51.090000	50.400000	50.8600	+0.633%	46,213	+7.118%
2025-12-19	50.4700	50.789900	50.200000	50.5400	+0.477%	53,789	+7.796%
2025-12-18	50.3000	50.910000	50.171900	50.3000	+0.660%	40,742	+8.310%
2025-12-17	50.6100	51.030000	49.760000	49.9700	-1.040%	57,985	+9.025%
2025-12-16	50.6200	50.920000	50.254200	50.4950	-0.227%	47,175	+7.892%
2025-12-15	50.7800	51.110000	50.360000	50.6100	0.000%	36,474	+7.647%
2025-12-12	50.8600	51.090000	50.420000	50.6100	-0.413%	48,344	+7.647%
2025-12-11	50.5700	50.926100	50.320000	50.8200	+0.455%	42,470	+7.202%
2025-12-10	50.2200	50.950000	50.000000	50.5900	+0.897%	42,882	+7.689%
2025-12-09	50.2100	50.550000	49.910000	50.1400	-0.290%	35,312	+8.656%
2025-12-08	50.6600	50.755000	50.130000	50.2860	-0.719%	36,166	+8.340%
2025-12-05	50.4200	50.790000	50.320000	50.6500	+0.369%	25,690	+7.562%
2025-12-04	50.3120	50.470000	50.010000	50.4639	+0.346%	12,966	+7.958%
2025-12-03	49.8900	50.290000	49.800000	50.2900	+0.359%	12,083	+8.332%
2025-12-02	49.9900	50.110000	49.660000	50.1100	+0.515%	28,699	+8.721%
2025-12-01	49.8400	50.100000	49.630000	49.8535	-0.393%	32,810	+9.280%
2025-11-28	49.8000	50.190000	49.640000	50.0500	+0.421%	17,623	+8.851%
2025-11-26	49.3500	50.130000	49.000000	49.8400	+0.687%	31,319	+9.310%
2025-11-25	48.8400	49.535000	48.610500	49.5000	+1.248%	82,657	+10.061%
2025-11-24	48.6700	49.440000	48.160000	48.8900	+0.846%	52,417	+11.434%
2025-11-21	48.1900	49.640000	47.998300	48.4800	+1.126%	96,593	+12.376%
2025-11-20	48.5800	49.169900	47.920000	47.9400	-0.909%	100,461	+13.642%
2025-11-19	48.0000	49.110000	48.000000	48.3800	+0.290%	30,499	+12.609%
2025-11-18	48.1700	48.699900	47.820000	48.2400	-0.083%	82,280	+12.935%
2025-11-17	48.7300	49.025000	47.830000	48.2800	-1.207%	102,951	+12.842%
2025-11-14	48.4300	49.015000	48.070000	48.8700	-4.233%	63,951	+11.479%
2025-11-13	51.5300	51.739900	51.000000	51.0300	-1.009%	81,583	+6.761%
2025-11-12	51.6800	51.890000	51.360000	51.5500	-0.348%	61,642	+5.684%
2025-11-11	51.6400	52.440000	51.090000	51.7300	+0.388%	43,431	+5.316%
2025-11-10	51.1500	52.000000	50.910000	51.5300	+1.029%	73,787	+5.725%
2025-11-07	51.1200	51.350000	50.010000	51.0050	+0.265%	74,741	+6.813%
2025-11-06	51.1527	51.350000	50.850000	50.8700	-0.819%	55,276	+7.097%
2025-11-05	50.6700	51.350000	50.670000	51.2900	+1.024%	36,296	+6.220%
2025-11-04	50.9000	51.340000	50.300000	50.7700	-0.539%	61,824	+7.307%
2025-11-03	51.1500	51.150000	50.590000	51.0450	-0.108%	40,136	+6.729%
2025-10-31	50.8500	51.340000	50.850000	51.1000	+0.353%	31,659	+6.614%
2025-10-30	50.7800	51.350000	50.540000	50.9200	-0.255%	67,449	+6.991%
2025-10-29	51.5300	51.865000	50.610000	51.0500	-0.777%	52,572	+6.719%
2025-10-28	51.5000	51.811200	51.019000	51.4500	-0.252%	50,532	+5.889%
2025-10-27	51.2000	51.995000	51.180100	51.5800	+0.939%	43,327	+5.622%
2025-10-24	51.2700	51.800000	51.100000	51.1000	+0.118%	45,752	+6.614%
2025-10-23	50.6600	51.690000	50.660000	51.0400	+0.562%	30,356	+6.740%
2025-10-22	50.8300	50.990000	50.500000	50.7550	-0.108%	27,173	+7.339%
2025-10-21	50.5304	51.090000	50.260000	50.8100	-0.059%	41,549	+7.223%
2025-10-20	50.7700	51.070000	50.692400	50.8400	+0.793%	10,314	+7.160%
2025-10-17	50.2832	50.830000	50.207500	50.4400	+0.478%	79,431	+8.010%
2025-10-16	51.0000	51.520000	50.200000	50.2000	-1.569%	66,539	+8.526%
2025-10-15	51.5400	51.711000	51.000000	51.0000	-0.753%	35,660	+6.824%
2025-10-14	50.7900	51.909900	50.660000	51.3869	+0.522%	17,651	+6.019%
2025-10-13	51.1700	51.363600	50.880000	51.1200	+0.968%	8,425	+6.573%
2025-10-10	51.9800	51.980000	50.630000	50.6300	-1.899%	67,085	+7.604%
2025-10-09	52.0300	52.194000	51.480000	51.6100	-0.654%	37,551	+5.561%
2025-10-08	51.8000	52.199900	51.670000	51.9500	+0.425%	18,605	+4.870%
2025-10-07	51.9600	52.420000	51.560000	51.7300	-0.212%	21,426	+5.316%
2025-10-06	51.6900	52.090000	51.550000	51.8400	-0.269%	32,338	+5.093%
2025-10-03	51.1700	51.990000	50.983300	51.9800	+1.266%	61,322	+4.810%
2025-10-02	51.1700	51.990000	51.170000	51.3300	+0.098%	20,566	+6.137%
2025-10-01	51.0300	51.970000	50.970100	51.2800	-0.175%	21,691	+6.240%
2025-09-30	51.3200	51.781900	51.150000	51.3700	-0.252%	29,123	+6.054%
2025-09-29	51.7000	52.075000	51.230100	51.5000	-0.213%	18,110	+5.786%
2025-09-26	50.7600	51.649900	50.760000	51.6100	+1.216%	26,946	+5.561%
2025-09-25	50.6750	51.200000	50.550000	50.9900	-0.352%	25,217	+6.844%
2025-09-24	51.5700	51.923700	51.020000	51.1700	-0.351%	19,273	+6.469%
2025-09-23	51.5500	51.790000	51.310100	51.3500	-0.677%	48,932	+6.095%
2025-09-22	51.0200	51.760000	50.900000	51.7000	+1.392%	48,373	+5.377%
2025-09-19	51.0900	51.240000	50.800000	50.9900	-0.201%	11,520	+6.844%
2025-09-18	50.6200	51.259900	50.563400	51.0925	+0.824%	34,874	+6.630%
2025-09-17	50.7500	50.805000	50.510000	50.6750	+0.267%	55,724	+7.509%
2025-09-16	50.5300	50.969500	50.430000	50.5400	-0.237%	13,421	+7.796%
2025-09-15	50.5200	51.162500	50.520000	50.6600	-0.197%	15,408	+7.540%
2025-09-12	50.5000	50.920000	50.217000	50.7600	+0.674%	33,491	+7.329%
2025-09-11	50.0900	50.700000	50.090000	50.4200	+0.518%	14,908	+8.052%
2025-09-10	50.1200	50.596600	50.120000	50.1601	-0.060%	12,551	+8.612%
2025-09-09	50.0900	50.429900	50.000000	50.1900	+0.200%	40,503	+8.548%
2025-09-08	50.0200	50.466000	50.020000	50.0900	-0.259%	15,532	+8.764%
2025-09-05	50.5900	50.970000	50.000000	50.2200	-0.692%	15,533	+8.483%
2025-09-04	50.1300	50.940000	50.000000	50.5700	+1.120%	28,580	+7.732%
2025-09-03	49.9800	50.601800	49.702028	50.0100	+0.060%	10,166	+8.938%
2025-09-02	49.8900	49.980000	49.500000	49.9800	-0.020%	22,104	+9.004%
2025-08-29	49.9250	50.120000	49.790100	49.9900	+0.040%	21,480	+8.982%
2025-08-28	49.7500	50.209900	49.750000	49.9700	+0.261%	11,053	+9.025%
2025-08-27	49.7800	50.240000	49.770000	49.8400	-0.273%	17,900	+9.310%
2025-08-26	49.7000	50.250000	49.602100	49.9765	+0.093%	21,683	+9.011%
2025-08-25	50.0900	50.520000	49.700000	49.9300	-0.050%	21,858	+9.113%
2025-08-22	49.2100	50.550000	49.210000	49.9550	+1.349%	36,407	+9.058%
2025-08-21	49.8200	49.820000	48.880000	49.2900	-0.444%	16,252	+10.530%
2025-08-20	49.5000	49.835000	49.263900	49.5100	-0.262%	38,435	+10.038%
2025-08-19	49.6900	49.690000	49.511600	49.6400	0.000%	10,444	+9.750%
2025-08-18	49.5500	49.890000	49.550000	49.6400	-0.271%	16,587	+9.750%
2025-08-15	49.8500	50.150000	49.570000	49.7750	-0.050%	35,698	+9.453%
2025-08-14	49.7500	50.020000	49.682200	49.8000	-0.120%	17,337	+9.398%
2025-08-13	49.3100	49.973700	49.310000	49.8600	+0.626%	38,181	+9.266%
2025-08-12	48.5400	49.580000	48.540000	49.5500	+1.651%	17,596	+9.950%
2025-08-11	48.7000	49.000000	48.550000	48.7450	-0.317%	15,456	+11.765%
2025-08-08	48.3800	48.920000	48.380000	48.9000	+0.423%	26,509	+11.411%
2025-08-07	48.5700	48.747600	48.390100	48.6938	+0.257%	24,455	+11.883%
2025-08-06	48.4950	48.730000	48.250000	48.5688	+0.661%	28,761	+12.171%
2025-08-05	48.5000	48.608763	48.170000	48.2500	-0.207%	29,069	+12.912%
2025-08-04	48.2000	48.555000	48.061300	48.3500	+0.729%	25,095	+12.678%
2025-08-01	48.3900	48.390000	47.760000	48.0000	-1.417%	12,536	+13.500%
2025-07-31	48.7486	48.748600	48.680000	48.6900	+0.464%	5,889	+11.892%
2025-07-30	48.5650	48.780000	48.465000	48.4650	-0.072%	4,592	+12.411%
2025-07-29	48.8800	48.880000	48.430200	48.5000	+0.021%	5,247	+12.330%
2025-07-28	48.7000	48.790000	48.451900	48.4900	-0.397%	14,410	+12.353%
2025-07-25	48.2500	48.780000	48.250000	48.6831	+0.668%	11,586	+11.907%
2025-07-24	48.4300	48.639900	48.360000	48.3600	-0.145%	13,843	+12.655%
2025-07-23	48.5000	48.670000	48.331600	48.4300	-0.124%	10,010	+12.492%
2025-07-22	48.3500	48.500000	48.310000	48.4900	-0.021%	1,954	+12.353%
2025-07-21	48.4000	48.500000	48.020000	48.5000	+0.207%	10,548	+12.330%
2025-07-18	48.0600	48.480000	48.050000	48.4000	+0.833%	5,976	+12.562%
2025-07-17	47.8500	48.420000	47.790000	48.0000	+0.334%	22,404	+13.500%
2025-07-16	47.9200	48.281900	47.803400	47.8400	-0.167%	9,544	+13.880%
2025-07-15	48.2400	48.256200	47.811600	47.9200	-0.271%	5,098	+13.689%
2025-07-14	47.9000	48.196300	47.900000	48.0500	-0.187%	10,066	+13.382%
2025-07-11	48.0500	48.430000	48.050000	48.1400	-0.187%	13,779	+13.170%
2025-07-10	48.0103	48.480000	48.010300	48.2300	-0.062%	8,282	+12.959%
2025-07-09	48.2500	48.447700	48.160000	48.2600	+0.333%	9,084	+12.889%
2025-07-08	48.0100	48.120000	47.954200	48.1000	+0.332%	4,372	+13.264%
2025-07-07	48.4300	48.430000	47.820000	47.9410	-0.743%	17,964	+13.640%
2025-07-03	48.3600	48.360000	48.030000	48.3000	+0.210%	7,352	+12.795%
2025-07-02	48.0100	48.325000	47.956600	48.1990	+0.603%	4,864	+13.031%
2025-07-01	47.9900	48.410000	47.700000	47.9100	+0.104%	20,229	+13.713%
2025-06-30	47.7700	48.280000	47.770000	47.8600	+0.188%	16,055	+13.832%
2025-06-27	47.8000	48.100000	47.510000	47.7700	+0.632%	30,559	+14.046%
2025-06-26	47.1500	47.720000	47.130000	47.4700	+0.721%	49,365	+14.767%
2025-06-25	47.5200	47.660000	47.099800	47.1300	-0.956%	69,733	+15.595%
2025-06-24	47.1000	47.780000	46.820000	47.5850	+1.234%	15,906	+14.490%
2025-06-23	46.8886	47.167500	46.750000	47.0050	+0.011%	11,776	+15.903%
2025-06-20	46.8900	47.170000	46.890000	47.0000	-0.191%	6,362	+15.915%
2025-06-18	46.7700	47.165000	46.770000	47.0900	+0.298%	10,247	+15.693%
2025-06-17	47.3300	47.330000	46.474800	46.9500	-0.928%	31,219	+16.038%
2025-06-16	46.8700	47.680000	46.870000	47.3900	+1.153%	14,447	+14.961%
2025-06-13	47.3100	47.453800	46.600000	46.8500	-1.658%	29,063	+16.286%
2025-06-12	47.3400	47.670000	47.200000	47.6400	+1.061%	13,871	+14.358%
2025-06-11	47.4700	47.470000	47.130000	47.1400	-0.681%	33,188	+15.571%
2025-06-10	47.6000	47.780000	47.400000	47.4633	-0.203%	9,189	+14.783%
2025-06-09	47.3400	47.590000	47.247700	47.5600	+0.380%	8,896	+14.550%
2025-06-06	47.2300	47.490000	47.120000	47.3800	+0.530%	24,215	+14.985%
2025-06-05	46.9800	47.206600	46.720000	47.1300	+0.878%	19,597	+15.595%
2025-06-04	46.8500	46.850000	46.690000	46.7200	+0.064%	5,629	+16.610%
2025-06-03	46.6800	46.880000	46.520000	46.6900	-0.021%	5,215	+16.685%
2025-06-02	46.1800	46.900000	46.050000	46.7000	+0.495%	16,638	+16.660%
2025-05-30	46.3600	46.631900	45.893300	46.4700	+0.259%	4,627	+17.237%
2025-05-29	46.5300	46.580000	46.273500	46.3500	+0.238%	10,036	+17.540%
2025-05-28	46.5600	46.910000	46.090100	46.2400	-0.687%	23,321	+17.820%
2025-05-27	46.4500	46.710000	45.773800	46.5600	+1.328%	14,172	+17.010%
2025-05-23	45.8400	46.139900	45.840000	45.9500	-0.347%	5,094	+18.564%
2025-05-22	46.2877	46.484300	45.970000	46.1100	-0.817%	13,190	+18.152%
2025-05-21	46.6700	46.760000	46.220000	46.4900	-0.407%	24,940	+17.186%
2025-05-20	46.7800	46.990000	46.610100	46.6800	-0.150%	7,974	+16.710%
2025-05-19	46.6700	46.990000	46.638500	46.7500	-0.468%	7,591	+16.535%
2025-05-16	47.0100	47.040000	46.540000	46.9700	-0.064%	43,086	+15.989%
2025-05-15	46.8000	47.325600	46.517200	47.0000	+0.342%	45,279	+15.915%
2025-05-14	47.5000	47.500000	46.782000	46.8400	-0.383%	21,780	+16.311%
2025-05-13	46.8900	47.479100	46.272600	47.0200	+1.227%	20,256	+15.866%
2025-05-12	45.7400	47.080000	45.740000	46.4500	+2.380%	83,089	+17.287%
2025-05-09	45.2600	45.530000	45.000100	45.3700	+0.666%	11,052	+20.079%
2025-05-08	44.7700	45.679900	44.770000	45.0700	+0.693%	15,881	+20.879%
2025-05-07	44.7000	45.335100	44.540800	44.7600	+0.269%	20,447	+21.716%
2025-05-06	44.6400	44.859900	44.401300	44.6400	-0.446%	18,699	+22.043%
2025-05-05	45.2400	45.240000	44.010000	44.8400	-0.311%	41,858	+21.499%
2025-05-02	44.8100	45.480000	44.600000	44.9800	+0.852%	22,618	+21.120%
2025-05-01	44.3350	44.970000	44.220100	44.6000	+0.723%	73,388	+22.152%
2025-04-30	44.1600	44.280000	43.190100	44.2800	-0.248%	43,126	+23.035%
2025-04-29	43.6000	44.420000	43.410000	44.3900	+1.602%	26,612	+22.730%
2025-04-28	43.7100	43.890000	43.477800	43.6900	-0.046%	34,809	+24.697%
2025-04-25	43.8200	43.820000	43.190100	43.7100	+0.023%	23,493	+24.640%
2025-04-24	43.2700	43.835000	42.960700	43.7000	+1.040%	66,440	+24.668%
2025-04-23	42.9700	43.740000	42.400000	43.2500	+1.861%	22,877	+25.965%
2025-04-22	41.7700	42.970000	41.770000	42.4600	+2.018%	17,353	+28.309%
2025-04-21	42.1500	42.589500	41.370000	41.6200	-2.001%	30,516	+30.899%
2025-04-17	42.9200	42.965300	42.320000	42.4700	-0.539%	24,767	+28.279%
2025-04-16	42.6770	43.377400	42.210000	42.7000	-0.721%	22,810	+27.588%
2025-04-15	43.2400	44.510000	42.990000	43.0100	-0.876%	21,337	+26.668%
2025-04-14	43.1500	44.105000	42.820000	43.3900	+1.142%	31,202	+25.559%
2025-04-11	42.3000	43.410000	41.120000	42.9000	+0.704%	38,799	+26.993%
2025-04-10	43.2500	45.260000	41.760000	42.6000	-1.503%	120,466	+27.887%
2025-04-09	40.2400	43.480000	40.240000	43.2500	+6.161%	80,257	+25.965%
2025-04-08	42.0000	42.816500	40.400000	40.7400	-0.220%	55,928	+33.726%
2025-04-07	40.2600	41.990000	40.260000	40.8300	-0.536%	49,991	+33.431%
2025-04-04	43.1900	43.290000	41.050000	41.0500	-5.784%	91,515	+32.716%
2025-04-03	44.4600	44.492800	43.570000	43.5700	-3.285%	56,554	+25.040%
2025-04-02	44.6000	45.300000	44.600000	45.0500	-0.156%	19,697	+20.932%
2025-04-01	44.8600	45.669800	44.650000	45.1203	+0.357%	29,877	+20.744%
2025-03-31	44.7500	45.460000	44.630000	44.9600	-0.089%	15,871	+21.174%
2025-03-28	45.3600	45.890000	44.915000	45.0000	-0.968%	13,369	+21.067%
2025-03-27	45.5300	45.810000	45.250000	45.4400	+0.044%	10,835	+19.894%
2025-03-26	46.2400	46.240000	45.420000	45.4200	-0.938%	13,205	+19.947%
2025-03-25	45.8600	46.210000	45.740000	45.8500	+0.460%	12,685	+18.822%
2025-03-24	45.3700	46.044300	45.350000	45.6400	+0.751%	92,017	+19.369%
2025-03-21	45.0900	45.439000	44.950000	45.3000	-0.176%	12,164	+20.265%
2025-03-20	45.2200	45.497200	45.165000	45.3800	-0.044%	6,693	+20.053%
2025-03-19	44.9500	45.550000	44.950000	45.4000	+0.889%	12,698	+20.000%
2025-03-18	45.2000	45.295200	44.950000	45.0000	-0.728%	21,526	+21.067%
2025-03-17	44.7000	45.400000	44.700000	45.3300	+0.913%	14,778	+20.185%
2025-03-14	44.4500	45.000000	44.450000	44.9200	+1.148%	13,761	+21.282%
2025-03-13	44.6000	44.700000	44.300000	44.4100	-0.448%	16,387	+22.675%
2025-03-12	44.9300	44.930000	44.520000	44.6100	+0.225%	33,897	+22.125%
2025-03-11	44.7500	45.320000	44.500000	44.5100	-0.891%	20,859	+22.399%
2025-03-10	45.1500	46.000000	44.520000	44.9100	-1.513%	62,834	+21.309%
2025-03-07	46.0000	46.100000	45.130000	45.6000	-0.472%	56,798	+19.474%
2025-03-06	46.0800	46.800000	45.445000	45.8163	-0.938%	53,365	+18.910%
2025-03-05	46.2405	46.280000	45.750000	46.2500	+1.060%	25,124	+17.795%
2025-03-04	46.0450	46.288600	45.600000	45.7650	-1.156%	30,981	+19.043%
2025-03-03	47.0000	47.345500	46.200000	46.3000	-1.300%	58,744	+17.667%
2025-02-28	46.5800	46.910000	46.300000	46.9100	+0.676%	32,273	+16.137%
2025-02-27	46.7400	47.334300	46.390000	46.5950	-0.322%	26,476	+16.922%
2025-02-26	46.7700	47.130000	46.614900	46.7457	+0.034%	22,132	+16.545%
2025-02-25	47.5800	47.580000	46.252700	46.7300	-0.954%	56,054	+16.585%
2025-02-24	47.2600	48.475600	47.180000	47.1800	-0.148%	27,606	+15.473%
2025-02-21	47.9200	47.925000	47.250000	47.2500	-1.254%	12,947	+15.302%
2025-02-20	48.0600	48.060000	47.810000	47.8500	-0.664%	26,486	+13.856%
2025-02-19	47.8000	48.289900	47.800000	48.1700	+0.396%	22,401	+13.099%
2025-02-18	48.4000	48.400000	47.780000	47.9800	-0.042%	21,454	+13.547%
2025-02-14	47.9000	48.180000	47.900000	48.0000	+0.188%	13,730	+13.500%
2025-02-13	47.4300	47.950000	47.430000	47.9100	+0.651%	14,083	+13.713%
2025-02-12	47.4594	47.600000	47.350000	47.6000	-0.314%	12,379	+14.454%
2025-02-11	47.6600	47.810000	47.535000	47.7500	+0.210%	38,290	+14.094%

.dark-mode .pWm5cd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pWm5cd{ color: #333333; background-color: white; border: 2px solid #333333; }CETCentral Securities Corp.stock NYSEAMERICAN Closed Ended Fund

CET
Central Securities Corp.
stock NYSEAMERICAN Closed Ended Fund