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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$44.58$571.2062,400——
2021-12-30$44.60$571.46109,900——
2021-12-29$44.12$565.31151,500——
2021-12-28$43.65$559.29100,200——
2021-12-27$43.20$553.5299,100——
2021-12-23$42.51$544.6857,700——
2021-12-22$42.39$543.1475,000——
2021-12-21$41.89$536.7478,900——
2021-12-20$41.28$528.9283,400——
2021-12-17$41.94$537.3879,500——
2021-12-16$42.03$538.5385,000——
2021-12-15$42.00$538.15121,200——
2021-12-14$41.48$531.48105,700——
2021-12-13$41.38$530.20312,800——
2021-12-10$40.61$520.34150,000——
2021-12-09$40.37$517.2630,800——
2021-12-08$40.62$520.4655,500——
2021-12-07$40.60$520.2135,100——
2021-12-06$40.19$514.9511,500——
2021-12-03$39.72$508.9315,600——
2021-12-02$40.15$514.4410,600——
2021-12-01$39.67$508.2917,600——
2021-11-30$39.79$509.8316,800——
2021-11-29$40.47$518.5423,300——
2021-11-26$40.02$512.7840,600——
2021-11-24$41.11$526.7422,900——
2021-11-23$41.00$525.3318,100——
2021-11-22$41.21$528.0231,900——
2021-11-19$41.23$528.2815,700——
2021-11-18$41.45$531.1019,200——
2021-11-17$41.52$532.0011,500——
2021-11-16$41.74$534.8136,500——
2021-11-15$41.80$535.5820,400——
2021-11-12$41.82$535.8440,800——
2021-11-11$44.93$530.2014,500——
2021-11-10$44.95$530.4436,300——
2021-11-09$45.03$531.3821,000——
2021-11-08$45.10$532.2127,800——
2021-11-05$44.80$528.6717,100——
2021-11-04$44.62$526.5425,300——
2021-11-03$44.31$522.8818,600——
2021-11-02$44.22$521.8218,000——
2021-11-01$44.00$519.2321,800——
2021-10-29$43.85$517.4623,100——
2021-10-28$43.75$516.2811,100——
2021-10-27$43.56$514.0312,200——
2021-10-26$44.07$520.0512,200——
2021-10-25$43.97$518.878,700——
2021-10-22$43.89$517.9318,100——
2021-10-21$43.86$517.5726,400——
2021-10-20$43.84$517.349,000——
2021-10-19$43.72$515.9212,000——
2021-10-18$43.60$514.5113,500——
2021-10-15$43.59$514.397,600——
2021-10-14$43.24$510.2626,200——
2021-10-13$42.78$504.8314,000——
2021-10-12$42.83$505.4214,600——
2021-10-11$42.92$506.4826,700——
2021-10-08$42.99$507.317,800——
2021-10-07$42.80$505.074,700——
2021-10-06$42.31$499.2829,700——
2021-10-05$42.55$502.1243,200——
2021-10-04$42.45$500.946,200——
2021-10-01$42.88$506.0121,900——
2021-09-30$42.25$498.587,300——
2021-09-29$42.57$502.3538,700——
2021-09-28$42.64$503.1830,300——
2021-09-27$43.30$510.9727,200——
2021-09-24$42.98$507.1916,300——
2021-09-23$42.83$505.4211,500——
2021-09-22$42.52$501.762,800——
2021-09-21$42.15$497.4011,300——
2021-09-20$41.79$493.1511,200——
2021-09-17$42.66$503.417,600——
2021-09-16$43.00$507.435,700——
2021-09-15$42.92$506.485,600——
2021-09-14$42.55$502.1212,200——
2021-09-13$42.84$505.5418,100——
2021-09-10$42.50$501.5314,400——
2021-09-09$42.69$503.773,300——
2021-09-08$42.53$501.8829,300——
2021-09-07$42.60$502.7114,300——
2021-09-03$42.83$505.4224,300——
2021-09-02$42.92$506.489,800——
2021-09-01$42.86$505.778,500——
2021-08-31$42.91$506.369,000——
2021-08-30$43.03$507.7814,000——
2021-08-27$43.13$508.9610,700——
2021-08-26$42.65$503.306,300——
2021-08-25$42.55$502.1224,100——
2021-08-24$42.42$500.5811,900——
2021-08-23$42.34$499.6413,300——
2021-08-20$42.10$496.8113,100——
2021-08-19$41.84$493.7421,700——
2021-08-18$41.91$494.568,800——
2021-08-17$42.02$495.8613,200——
2021-08-16$42.50$501.5324,000——
2021-08-13$42.51$501.648,600——
2021-08-12$42.57$502.3523,400——
2021-08-11$42.73$504.246,400——
2021-08-10$42.42$500.584,800——
2021-08-09$42.28$498.9313,500——
2021-08-06$42.30$499.1723,400——
2021-08-05$42.03$495.9827,600——
2021-08-04$41.95$495.0426,300——
2021-08-03$42.18$497.7536,800——
2021-08-02$41.90$494.4521,300——
2021-07-30$42.00$495.6335,500——
2021-07-29$42.38$500.1110,300——
2021-07-28$42.13$497.1630,100——
2021-07-27$41.70$492.096,600——
2021-07-26$42.03$495.9821,200——
2021-07-23$41.84$493.7421,200——
2021-07-22$41.57$490.558,200——
2021-07-21$41.84$493.7413,900——
2021-07-20$41.61$491.029,600——
2021-07-19$40.93$483.0031,700——
2021-07-16$41.61$491.0220,200——
2021-07-15$41.73$492.448,600——
2021-07-14$42.15$497.4032,800——
2021-07-13$42.33$499.5210,900——
2021-07-12$42.63$503.0617,500——
2021-07-09$42.26$498.6910,500——
2021-07-08$41.97$495.2710,000——
2021-07-07$42.08$496.5716,200——
2021-07-06$41.97$495.2716,700——
2021-07-02$42.16$497.519,600——
2021-07-01$42.00$495.6314,100——
2021-06-30$42.19$497.8721,300——
2021-06-29$42.06$496.3340,700——
2021-06-28$42.15$497.4035,700——
2021-06-25$42.42$500.5829,200——
2021-06-24$42.15$497.4015,000——
2021-06-23$41.91$494.5613,600——
2021-06-22$41.70$492.0915,900——
2021-06-21$41.68$491.8537,400——
2021-06-18$41.03$484.1818,800——
2021-06-17$41.50$489.7328,900——
2021-06-16$41.82$493.508,600——
2021-06-15$41.92$494.6857,900——
2021-06-14$41.93$494.8026,000——
2021-06-11$41.90$494.4512,700——
2021-06-10$42.22$495.8619,400——
2021-06-09$42.14$494.9226,900——
2021-06-08$42.12$494.696,400——
2021-06-07$42.09$494.3322,600——
2021-06-04$42.17$495.2750,400——
2021-06-03$42.06$493.983,600——
2021-06-02$42.19$495.5123,900——
2021-06-01$41.97$492.9318,700——
2021-05-28$41.81$491.0512,500——
2021-05-27$41.73$490.1117,100——
2021-05-26$41.58$488.3421,900——
2021-05-25$41.56$488.1127,300——
2021-05-24$41.71$489.8711,500——
2021-05-21$41.26$484.599,700——
2021-05-20$41.18$483.6523,300——
2021-05-19$40.72$478.2430,900——
2021-05-18$40.53$476.0120,200——
2021-05-17$40.43$474.8448,100——
2021-05-14$39.49$463.8012,800——
2021-05-13$38.86$456.4023,200——
2021-05-12$38.73$454.877,200——
2021-05-11$39.28$461.3314,000——
2021-05-10$39.66$465.8015,100——
2021-05-07$39.55$464.5013,900——
2021-05-06$39.07$458.8714,300——
2021-05-05$39.16$459.929,600——
2021-05-04$38.90$456.8717,100——
2021-05-03$38.98$457.8115,000——
2021-04-30$38.91$456.999,600——
2021-04-29$39.09$459.1012,800——
2021-04-28$38.78$455.4660,800——
2021-04-27$38.85$456.2820,100——
2021-04-26$38.86$456.4080,600——
2021-04-23$38.96$457.5713,300——
2021-04-22$38.84$456.169,800——
2021-04-21$38.98$457.8110,800——
2021-04-20$38.61$453.4613,100——
2021-04-19$38.81$455.8112,800——
2021-04-16$39.03$458.4015,100——
2021-04-15$38.94$457.3419,000——
2021-04-14$39.00$458.0423,400——
2021-04-13$39.00$458.0410,900——
2021-04-12$39.05$458.6317,900——
2021-04-09$39.15$459.8119,400——
2021-04-08$39.10$459.2225,400——
2021-04-07$38.72$454.7616,200——
2021-04-06$38.71$454.647,600——
2021-04-05$38.51$452.2913,200——
2021-04-01$38.18$448.4114,000——
2021-03-31$37.91$445.2410,700——
2021-03-30$37.55$441.018,600——
2021-03-29$37.66$442.3126,200——
2021-03-26$37.82$444.1810,200——
2021-03-25$37.38$439.0213,800——
2021-03-24$37.18$436.6727,100——
2021-03-23$37.17$436.558,800——
2021-03-22$37.35$438.665,500——
2021-03-19$37.25$437.4916,900——
2021-03-18$37.28$437.848,900——
2021-03-17$37.49$440.3112,000——
2021-03-16$37.22$437.1421,400——
2021-03-15$37.21$437.028,600——
2021-03-12$37.32$438.319,000——
2021-03-11$37.23$437.267,900——
2021-03-10$36.95$433.975,500——
2021-03-09$36.63$430.2113,500——
2021-03-08$36.57$429.5015,800——
2021-03-05$36.06$423.5153,400——
2021-03-04$36.09$423.8719,200——
2021-03-03$36.24$425.6312,600——
2021-03-02$36.28$426.105,900——
2021-03-01$36.22$425.394,000——
2021-02-26$35.75$419.8711,000——
2021-02-25$35.84$420.9310,600——
2021-02-24$36.72$431.277,200——
2021-02-23$36.37$427.159,800——
2021-02-22$36.41$427.6212,500——
2021-02-19$36.48$428.458,500——
2021-02-18$36.29$426.2226,700——
2021-02-17$36.34$426.8012,700——
2021-02-16$36.35$426.9222,600——
2021-02-12$36.00$422.8119,800——
2021-02-11$35.49$416.8215,200——
2021-02-10$35.34$415.0614,000——
2021-02-09$35.10$412.2419,100——
2021-02-08$35.07$411.8922,700——
2021-02-05$34.50$405.1916,700——
2021-02-04$34.45$404.6117,300——
2021-02-03$34.05$399.919,200——
2021-02-02$33.93$398.5012,400——
2021-02-01$33.65$395.2118,900——
2021-01-29$33.42$392.5129,700——
2021-01-28$33.88$397.9114,700——
2021-01-27$33.60$394.6226,100——
2021-01-26$33.93$398.5021,500——
2021-01-25$33.93$398.5021,600——
2021-01-22$34.18$401.4313,800——
2021-01-21$34.16$401.2011,900——
2021-01-20$34.18$401.4328,300——
2021-01-19$33.99$399.2043,000——
2021-01-15$32.91$386.5211,000——
2021-01-14$33.34$391.5712,100——
2021-01-13$33.18$389.6946,400——
2021-01-12$33.10$388.7519,300——
2021-01-11$33.09$388.6322,100——
2021-01-08$33.22$390.169,200——
2021-01-07$33.08$388.5124,600——
2021-01-06$32.56$382.4113,700——
2021-01-05$32.33$379.7153,300——
2021-01-04$32.10$377.0124,500——