NYSE:CET | Historical Stock Price | CENTRAL SECURITIES CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.29$17.08$46.34$125.75$341.21$925.881980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$33.10$377.8421,900——
2019-12-30$33.29$380.018,900——
2019-12-27$33.69$384.5823,700——
2019-12-26$33.15$378.4110,200——
2019-12-24$33.05$377.275,100——
2019-12-23$33.13$378.1816,400——
2019-12-20$33.28$379.9029,300——
2019-12-19$33.15$378.4114,800——
2019-12-18$33.10$377.8411,700——
2019-12-17$32.92$375.799,900——
2019-12-16$32.73$373.628,000——
2019-12-13$32.70$373.277,300——
2019-12-12$32.64$372.5929,200——
2019-12-11$32.12$366.6534,300——
2019-12-10$31.84$363.4615,500——
2019-12-09$31.96$364.8312,700——
2019-12-06$32.05$365.8512,000——
2019-12-05$31.68$361.6325,000——
2019-12-04$32.08$366.2012,400——
2019-12-03$31.89$364.0325,400——
2019-12-02$32.29$368.5936,100——
2019-11-29$32.44$370.3116,000——
2019-11-27$32.33$369.0512,000——
2019-11-26$32.20$367.5717,000——
2019-11-25$32.08$366.2025,900——
2019-11-22$31.83$363.3418,700——
2019-11-21$31.73$362.2026,500——
2019-11-20$31.83$363.3419,500——
2019-11-19$31.99$365.1717,100——
2019-11-18$31.84$363.4614,300——
2019-11-15$31.85$363.5725,200——
2019-11-14$32.86$370.8832,900——
2019-11-13$33.05$373.0220,200——
2019-11-12$33.12$373.8127,300——
2019-11-11$33.00$372.4612,700——
2019-11-08$33.06$373.139,700——
2019-11-07$33.11$373.7031,800——
2019-11-06$32.92$371.5514,700——
2019-11-05$32.74$369.5225,500——
2019-11-04$32.41$365.8038,100——
2019-11-01$32.27$364.2238,900——
2019-10-31$32.00$361.1722,800——
2019-10-30$32.20$363.4310,000——
2019-10-29$32.26$364.115,100——
2019-10-28$32.07$361.965,000——
2019-10-25$32.21$363.5412,500——
2019-10-24$32.02$361.4020,900——
2019-10-23$31.99$361.0615,900——
2019-10-22$31.90$360.0418,800——
2019-10-21$31.93$360.3812,100——
2019-10-18$31.72$358.018,600——
2019-10-17$31.70$357.797,700——
2019-10-16$31.46$355.085,600——
2019-10-15$31.74$358.2412,000——
2019-10-14$31.30$353.2720,800——
2019-10-11$31.81$359.0324,400——
2019-10-10$31.17$351.807,800——
2019-10-09$31.03$350.2218,000——
2019-10-08$30.83$347.9721,500——
2019-10-07$31.24$352.5923,700——
2019-10-04$31.20$352.144,800——
2019-10-03$30.82$347.856,900——
2019-10-02$30.74$346.9522,100——
2019-10-01$31.10$351.0112,100——
2019-09-30$31.40$354.408,800——
2019-09-27$31.34$353.7213,800——
2019-09-26$31.41$354.517,400——
2019-09-25$31.48$355.3020,100——
2019-09-24$31.14$351.4620,900——
2019-09-23$31.39$354.299,900——
2019-09-20$31.33$353.6115,500——
2019-09-19$31.36$353.9531,300——
2019-09-18$31.55$356.0914,100——
2019-09-17$31.51$355.6413,000——
2019-09-16$31.57$356.3212,200——
2019-09-13$31.67$357.4530,900——
2019-09-12$31.72$358.0116,400——
2019-09-11$31.58$356.432,800——
2019-09-10$31.29$353.1612,500——
2019-09-09$31.54$355.987,800——
2019-09-06$31.45$354.962,200——
2019-09-05$31.17$351.8018,200——
2019-09-04$30.67$346.162,800——
2019-09-03$30.35$342.5530,700——
2019-08-30$30.71$346.613,800——
2019-08-29$30.39$343.0014,300——
2019-08-28$30.37$342.7718,200——
2019-08-27$29.86$337.0212,000——
2019-08-26$29.92$337.7012,800——
2019-08-23$29.82$336.5721,600——
2019-08-22$30.57$345.035,700——
2019-08-21$30.55$344.8110,700——
2019-08-20$30.45$343.6814,100——
2019-08-19$30.67$346.1614,500——
2019-08-16$30.24$341.3111,100——
2019-08-15$30.06$339.2814,100——
2019-08-14$29.84$336.7910,400——
2019-08-13$30.31$342.1037,900——
2019-08-12$30.26$341.5319,500——
2019-08-09$30.42$343.3411,800——
2019-08-08$30.54$344.6922,800——
2019-08-07$30.09$339.6113,200——
2019-08-06$30.18$340.6312,000——
2019-08-05$30.01$338.7119,100——
2019-08-02$30.65$345.936,400——
2019-08-01$30.87$348.4210,100——
2019-07-31$31.02$350.1117,800——
2019-07-30$31.27$352.9334,900——
2019-07-29$31.24$352.5938,000——
2019-07-26$31.39$354.2922,700——
2019-07-25$31.21$352.2515,000——
2019-07-24$31.46$355.0817,300——
2019-07-23$31.14$351.4625,800——
2019-07-22$30.87$348.4241,600——
2019-07-19$30.70$346.5013,900——
2019-07-18$30.55$344.8186,200——
2019-07-17$30.60$345.3730,400——
2019-07-16$30.83$347.974,800——
2019-07-15$30.86$348.308,400——
2019-07-12$30.81$347.7411,000——
2019-07-11$30.71$346.6116,500——
2019-07-10$30.65$345.9310,700——
2019-07-09$30.56$344.9224,800——
2019-07-08$30.50$344.2430,900——
2019-07-05$30.85$348.196,000——
2019-07-03$30.95$349.3214,200——
2019-07-02$30.80$347.638,600——
2019-07-01$30.83$347.9738,500——
2019-06-28$30.52$344.4758,900——
2019-06-27$30.22$341.0816,300——
2019-06-26$30.11$339.8430,500——
2019-06-25$29.82$336.5748,700——
2019-06-24$30.16$340.4025,300——
2019-06-21$30.22$341.0828,400——
2019-06-20$30.29$341.8736,700——
2019-06-19$30.05$339.1626,400——
2019-06-18$30.01$338.719,300——
2019-06-17$29.65$334.6513,700——
2019-06-14$29.53$333.2933,400——
2019-06-13$29.72$335.446,900——
2019-06-12$29.60$334.0825,900——
2019-06-11$29.82$336.5712,600——
2019-06-10$29.75$335.7833,400——
2019-06-07$29.45$332.3921,300——
2019-06-06$29.27$328.1018,600——
2019-06-05$29.04$325.5218,600——
2019-06-04$28.95$324.5171,600——
2019-06-03$28.58$320.3723,600——
2019-05-31$28.74$322.1630,700——
2019-05-30$28.99$324.966,000——
2019-05-29$28.80$322.8323,200——
2019-05-28$29.00$325.0713,300——
2019-05-24$29.09$326.089,000——
2019-05-23$28.97$324.7427,100——
2019-05-22$29.31$328.5524,500——
2019-05-21$29.50$330.689,000——
2019-05-20$29.28$328.2128,300——
2019-05-17$29.52$330.9022,000——
2019-05-16$29.72$333.1520,700——
2019-05-15$29.60$331.8032,600——
2019-05-14$29.50$330.6824,300——
2019-05-13$29.20$327.3223,700——
2019-05-10$29.92$335.3916,100——
2019-05-09$29.77$333.7125,400——
2019-05-08$29.86$334.7125,300——
2019-05-07$29.71$333.0320,300——
2019-05-06$30.15$337.9714,700——
2019-05-03$30.19$338.4112,900——
2019-05-02$29.75$333.4819,600——
2019-05-01$29.73$333.268,000——
2019-04-30$29.82$334.2714,600——
2019-04-29$29.78$333.8217,800——
2019-04-26$29.74$333.3710,000——
2019-04-25$29.83$334.3810,600——
2019-04-24$30.02$336.5113,600——
2019-04-23$30.10$337.4124,200——
2019-04-22$29.80$334.048,900——
2019-04-18$29.89$335.0533,700——
2019-04-17$29.89$335.0514,400——
2019-04-16$29.94$335.6132,500——
2019-04-15$29.58$331.5810,600——
2019-04-12$29.48$330.4624,900——
2019-04-11$29.19$327.2010,400——
2019-04-10$29.14$326.6434,800——
2019-04-09$29.14$326.6420,600——
2019-04-08$29.34$328.8941,300——
2019-04-05$29.39$329.4525,600——
2019-04-04$29.18$327.0923,100——
2019-04-03$29.05$325.6415,400——
2019-04-02$28.89$323.8430,900——
2019-04-01$28.85$323.3915,700——
2019-03-29$28.65$321.1511,300——
2019-03-28$28.47$319.1310,100——
2019-03-27$28.13$315.3229,100——
2019-03-26$28.28$317.0048,800——
2019-03-25$28.30$317.2327,200——
2019-03-22$28.65$321.1582,700——
2019-03-21$28.85$323.3919,500——
2019-03-20$28.84$323.2815,400——
2019-03-19$28.78$322.617,300——
2019-03-18$28.68$321.495,100——
2019-03-15$28.54$319.9217,200——
2019-03-14$28.64$321.0420,400——
2019-03-13$28.49$319.368,400——
2019-03-12$28.27$316.8910,600——
2019-03-11$28.17$315.7730,200——
2019-03-08$27.79$311.5110,900——
2019-03-07$27.94$313.1917,200——
2019-03-06$28.01$313.9822,100——
2019-03-05$28.29$317.1210,500——
2019-03-04$28.33$317.5611,000——
2019-03-01$28.26$316.7812,300——
2019-02-28$28.20$316.1119,200——
2019-02-27$28.17$315.7711,000——
2019-02-26$28.08$314.7670,200——
2019-02-25$28.20$316.1126,100——
2019-02-22$28.02$314.0937,400——
2019-02-21$27.89$312.6362,300——
2019-02-20$27.77$311.29137,500——
2019-02-19$27.29$305.9137,800——
2019-02-15$27.35$306.5852,600——
2019-02-14$27.28$305.7939,200——
2019-02-13$27.10$303.7821,400——
2019-02-12$27.00$302.6629,200——
2019-02-11$26.61$298.2817,200——
2019-02-08$26.48$296.8316,500——
2019-02-07$26.57$297.8410,100——
2019-02-06$26.80$300.4120,500——
2019-02-05$26.60$298.1725,400——
2019-02-04$26.55$297.6116,900——
2019-02-01$26.44$296.3844,300——
2019-01-31$26.37$295.5935,900——
2019-01-30$26.25$294.2533,500——
2019-01-29$26.22$293.9113,400——
2019-01-28$26.11$292.6821,700——
2019-01-25$26.31$294.9211,600——
2019-01-24$26.02$291.6715,100——
2019-01-23$25.71$288.2026,800——
2019-01-22$25.89$290.2123,000——
2019-01-18$26.25$294.2518,200——
2019-01-17$25.92$290.559,000——
2019-01-16$25.84$289.6514,200——
2019-01-15$25.65$287.5229,600——
2019-01-14$25.52$286.0746,100——
2019-01-11$25.60$286.9629,600——
2019-01-10$25.49$285.7320,300——
2019-01-09$25.40$284.7229,500——
2019-01-08$25.23$282.8222,500——
2019-01-07$25.30$283.6052,700——
2019-01-04$25.10$281.3638,300——
2019-01-03$24.60$275.7525,200——
2019-01-02$25.02$280.4635,000——