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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$32.64$383.3526,000——
2020-12-30$32.15$377.599,100——
2020-12-29$31.95$375.2414,800——
2020-12-28$32.06$376.548,700——
2020-12-24$31.72$372.547,100——
2020-12-23$31.96$375.3613,700——
2020-12-22$31.72$372.5413,900——
2020-12-21$31.83$373.8321,000——
2020-12-18$31.80$373.487,100——
2020-12-17$32.19$378.0620,100——
2020-12-16$31.62$371.3721,000——
2020-12-15$31.88$374.429,800——
2020-12-14$31.59$371.0210,800——
2020-12-11$31.21$366.558,800——
2020-12-10$31.35$368.2011,200——
2020-12-09$31.26$367.1421,100——
2020-12-08$31.80$373.4812,800——
2020-12-07$31.95$375.2417,300——
2020-12-04$31.56$370.6610,500——
2020-12-03$31.19$366.3217,600——
2020-12-02$30.95$363.5017,400——
2020-12-01$30.92$363.158,300——
2020-11-30$30.60$359.396,700——
2020-11-27$30.88$362.681,600——
2020-11-25$30.92$363.159,400——
2020-11-24$31.05$364.6711,700——
2020-11-23$30.36$356.5714,800——
2020-11-20$29.89$351.0510,000——
2020-11-19$30.06$353.059,000——
2020-11-18$29.95$351.7521,100——
2020-11-17$29.85$350.5830,300——
2020-11-16$29.77$349.6421,900——
2020-11-13$29.30$344.1241,400——
2020-11-12$30.55$351.1734,800——
2020-11-11$30.99$356.2228,500——
2020-11-10$31.01$356.4538,500——
2020-11-09$30.90$355.1936,200——
2020-11-06$29.87$343.357,700——
2020-11-05$29.78$342.3217,000——
2020-11-04$29.36$337.4931,700——
2020-11-03$28.71$330.0221,800——
2020-11-02$28.22$324.3821,500——
2020-10-30$28.19$324.0414,300——
2020-10-29$28.40$326.4525,600——
2020-10-28$28.27$324.9620,900——
2020-10-27$28.71$330.0217,300——
2020-10-26$28.92$332.4355,700——
2020-10-23$29.36$337.4934,800——
2020-10-22$29.59$340.1314,300——
2020-10-21$29.47$338.7511,700——
2020-10-20$29.45$338.5213,500——
2020-10-19$29.22$335.8818,300——
2020-10-16$29.43$338.2911,700——
2020-10-15$29.35$337.3731,900——
2020-10-14$29.27$336.4526,300——
2020-10-13$29.47$338.7517,000——
2020-10-12$29.74$341.8647,800——
2020-10-09$29.39$337.8324,700——
2020-10-08$29.21$335.7633,900——
2020-10-07$29.16$335.1918,300——
2020-10-06$28.91$332.3222,000——
2020-10-05$29.14$334.9612,700——
2020-10-02$28.75$330.4817,600——
2020-10-01$29.25$336.2215,200——
2020-09-30$28.99$333.2321,200——
2020-09-29$28.94$332.6628,000——
2020-09-28$28.95$332.7819,100——
2020-09-25$28.37$326.119,600——
2020-09-24$28.21$324.2713,300——
2020-09-23$28.22$324.385,800——
2020-09-22$28.63$329.109,900——
2020-09-21$28.51$327.7212,100——
2020-09-18$29.00$333.357,100——
2020-09-17$29.09$334.3824,500——
2020-09-16$29.33$337.1416,000——
2020-09-15$29.34$337.2610,300——
2020-09-14$29.34$337.264,500——
2020-09-11$29.01$333.4611,400——
2020-09-10$28.98$333.1222,400——
2020-09-09$29.21$335.7631,800——
2020-09-08$28.77$330.7132,700——
2020-09-04$29.35$337.3723,600——
2020-09-03$29.28$336.5732,500——
2020-09-02$29.95$344.2726,200——
2020-09-01$29.62$340.4821,500——
2020-08-31$29.58$340.0220,000——
2020-08-28$29.42$338.188,000——
2020-08-27$29.25$336.2211,900——
2020-08-26$29.37$337.607,500——
2020-08-25$29.35$337.3710,800——
2020-08-24$29.31$336.9111,100——
2020-08-21$29.28$336.5713,400——
2020-08-20$29.21$335.769,200——
2020-08-19$29.34$337.2610,700——
2020-08-18$29.32$337.0312,300——
2020-08-17$29.36$337.4946,400——
2020-08-14$29.41$338.0628,200——
2020-08-13$29.40$337.959,300——
2020-08-12$29.52$339.3313,500——
2020-08-11$29.32$337.0341,100——
2020-08-10$29.40$337.9515,400——
2020-08-07$29.14$334.9618,800——
2020-08-06$29.30$336.8010,100——
2020-08-05$29.31$336.9120,400——
2020-08-04$29.12$334.7321,800——
2020-08-03$29.28$336.5721,900——
2020-07-31$28.92$332.4310,800——
2020-07-30$28.82$331.284,500——
2020-07-29$29.01$333.4627,600——
2020-07-28$28.78$330.8221,500——
2020-07-27$29.11$334.6120,100——
2020-07-24$28.93$332.5521,700——
2020-07-23$29.33$337.1418,000——
2020-07-22$29.68$341.1713,200——
2020-07-21$29.84$343.0146,300——
2020-07-20$29.84$343.0125,600——
2020-07-17$29.60$340.2515,400——
2020-07-16$29.47$338.7526,400——
2020-07-15$29.46$338.6412,700——
2020-07-14$29.09$334.383,200——
2020-07-13$28.99$333.2324,300——
2020-07-10$29.36$337.4921,300——
2020-07-09$29.17$335.3011,500——
2020-07-08$29.16$335.1912,500——
2020-07-07$29.35$337.3715,500——
2020-07-06$29.30$336.8014,000——
2020-07-02$29.04$333.8113,900——
2020-07-01$28.78$330.827,400——
2020-06-30$28.85$331.637,200——
2020-06-29$28.48$327.3713,600——
2020-06-26$28.39$326.3414,000——
2020-06-25$28.70$329.9013,300——
2020-06-24$28.69$329.7921,000——
2020-06-23$29.11$334.6114,800——
2020-06-22$29.11$334.617,600——
2020-06-19$29.22$335.8818,900——
2020-06-18$29.06$334.0413,000——
2020-06-17$29.27$336.4520,500——
2020-06-16$29.29$336.6838,600——
2020-06-15$28.94$332.6618,700——
2020-06-12$28.88$331.979,100——
2020-06-11$28.85$329.3329,600——
2020-06-10$30.31$345.9923,100——
2020-06-09$30.50$348.1647,800——
2020-06-08$30.61$349.4244,100——
2020-06-05$30.26$345.4232,800——
2020-06-04$29.58$337.6613,000——
2020-06-03$29.71$339.1424,900——
2020-06-02$29.23$333.6618,700——
2020-06-01$29.16$332.8714,700——
2020-05-29$28.92$330.1312,800——
2020-05-28$28.92$330.1319,700——
2020-05-27$29.13$332.5226,800——
2020-05-26$28.74$328.0733,300——
2020-05-22$28.30$323.0525,200——
2020-05-21$28.40$324.199,800——
2020-05-20$28.68$327.3915,600——
2020-05-19$28.07$320.4211,800——
2020-05-18$28.11$320.8861,800——
2020-05-15$27.21$310.6115,100——
2020-05-14$27.62$315.298,900——
2020-05-13$27.61$315.1715,000——
2020-05-12$28.40$324.1916,800——
2020-05-11$28.88$329.6713,000——
2020-05-08$29.02$331.2719,800——
2020-05-07$28.78$328.538,000——
2020-05-06$28.50$325.339,300——
2020-05-05$28.60$326.477,400——
2020-05-04$28.20$321.9115,800——
2020-05-01$28.25$322.4821,700——
2020-04-30$29.00$331.0413,100——
2020-04-29$29.36$335.1531,500——
2020-04-28$28.51$325.4528,000——
2020-04-27$28.21$322.0227,900——
2020-04-24$27.79$317.2314,800——
2020-04-23$27.52$314.1424,700——
2020-04-22$27.45$313.3512,500——
2020-04-21$27.27$311.2984,100——
2020-04-20$27.83$317.6824,400——
2020-04-17$28.75$328.1926,600——
2020-04-16$27.82$317.5720,300——
2020-04-15$27.95$319.059,100——
2020-04-14$28.32$323.2831,200——
2020-04-13$27.80$317.3415,800——
2020-04-09$28.37$323.8559,400——
2020-04-08$27.48$313.69100,000——
2020-04-07$26.84$306.38115,100——
2020-04-06$25.97$296.4577,300——
2020-04-03$24.60$280.8142,200——
2020-04-02$24.99$285.2624,100——
2020-04-01$24.83$283.4423,300——
2020-03-31$25.82$294.7451,000——
2020-03-30$26.58$303.4158,000——
2020-03-27$27.08$309.1286,300——
2020-03-26$27.87$318.14110,000——
2020-03-25$26.96$307.7596,300——
2020-03-24$25.14$286.9897,200——
2020-03-23$22.40$255.7075,200——
2020-03-20$22.20$253.4293,100——
2020-03-19$21.04$240.17116,000——
2020-03-18$20.39$232.75165,300——
2020-03-17$23.61$269.51163,900——
2020-03-16$24.22$276.47121,900——
2020-03-13$25.75$293.94148,100——
2020-03-12$25.39$289.8380,300——
2020-03-11$28.00$319.6244,000——
2020-03-10$29.06$331.7221,900——
2020-03-09$28.60$326.4770,000——
2020-03-06$30.30$345.8830,700——
2020-03-05$30.80$351.5912,400——
2020-03-04$31.48$359.3550,700——
2020-03-03$30.51$348.2865,500——
2020-03-02$30.82$351.8131,900——
2020-02-28$29.80$340.1734,200——
2020-02-27$30.38$346.7939,500——
2020-02-26$31.40$358.4415,100——
2020-02-25$31.41$358.5528,100——
2020-02-24$32.45$370.4263,200——
2020-02-21$33.14$378.3028,800——
2020-02-20$33.18$378.7517,100——
2020-02-19$33.21$379.109,500——
2020-02-18$33.02$376.938,700——
2020-02-14$33.13$378.184,500——
2020-02-13$33.19$378.878,300——
2020-02-12$33.20$378.988,900——
2020-02-11$33.20$378.9851,300——
2020-02-10$33.03$377.0425,500——
2020-02-07$33.02$376.9314,700——
2020-02-06$33.31$380.2417,200——
2020-02-05$33.25$379.5529,900——
2020-02-04$32.79$374.3026,400——
2020-02-03$32.50$370.9920,300——
2020-01-31$32.24$368.0231,500——
2020-01-30$32.89$375.4423,700——
2020-01-29$33.05$377.2717,300——
2020-01-28$33.09$377.7313,900——
2020-01-27$32.95$376.1326,500——
2020-01-24$33.84$386.2923,100——
2020-01-23$33.72$384.927,400——
2020-01-22$33.72$384.9215,100——
2020-01-21$33.64$384.019,700——
2020-01-17$33.75$385.2618,500——
2020-01-16$33.93$387.3211,000——
2020-01-15$33.32$380.3514,700——
2020-01-14$33.51$382.5225,200——
2020-01-13$33.47$382.066,300——
2020-01-10$33.25$379.5515,300——
2020-01-09$33.42$381.4913,800——
2020-01-08$33.37$380.924,700——
2020-01-07$33.18$378.7511,400——
2020-01-06$33.05$377.2740,300——
2020-01-03$33.08$377.6114,100——
2020-01-02$33.47$382.0617,600——