Central Securities Corporation Common Stockのデータ

Central Securities Corporation Common Stockの基本情報

名前 Central Securities Corporation Common Stock
ティッカー CET
国 United States
上場年 nan
セクター nan

Central Securities Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 36.38 36.01 36.27 36.35 22600.0 36.35
2021-02-12 36.1 35.5 35.6 36.0 19800.0 36.0
2021-02-11 35.5 35.01 35.23 35.49 15200.0 35.49
2021-02-10 35.52 35.19 35.52 35.34 14000.0 35.34
2021-02-09 35.33 34.88 34.88 35.1 19100.0 35.1
2021-02-08 35.29 34.55 34.75 35.07 22700.0 35.07
2021-02-05 34.7 34.36 34.5 34.5 16700.0 34.5
2021-02-04 34.5 34.13 34.14 34.45 17300.0 34.45
2021-02-03 34.2 33.95 33.95 34.05 9200.0 34.05
2021-02-02 34.0 33.59 33.59 33.93 12400.0 33.93
2021-02-01 33.77 33.29 33.53 33.65 18900.0 33.65
2021-01-29 33.87 33.27 33.47 33.42 29700.0 33.42
2021-01-28 33.95 33.38 33.38 33.88 14700.0 33.88
2021-01-27 33.78 33.25 33.66 33.6 26100.0 33.6
2021-01-26 34.1 33.8 34.1 33.93 21500.0 33.93
2021-01-25 34.14 33.7 33.97 33.93 21600.0 33.93
2021-01-22 34.32 33.85 34.2 34.18 13800.0 34.18
2021-01-21 34.28 34.06 34.14 34.16 11900.0 34.16
2021-01-20 34.27 34.05 34.05 34.18 28300.0 34.18
2021-01-19 34.01 33.22 33.28 33.99 43000.0 33.99
2021-01-15 33.16 32.68 33.15 32.91 11000.0 32.91
2021-01-14 33.64 33.03 33.31 33.34 12100.0 33.34
2021-01-13 33.19 32.93 32.95 33.18 46400.0 33.18
2021-01-12 33.2 32.83 33.2 33.1 19300.0 33.1
2021-01-11 33.28 31.93 31.94 33.09 22100.0 33.09
2021-01-08 33.31 32.65 33.01 33.22 9200.0 33.22
2021-01-07 33.27 32.45 32.89 33.08 24600.0 33.08
2021-01-06 32.73 31.7 32.57 32.56 13700.0 32.56
2021-01-05 32.47 31.96 32.47 32.33 53300.0 32.33
2021-01-04 32.69 31.91 32.65 32.1 24500.0 32.1
2020-12-31 32.64 31.76 31.96 32.64 26000.0 32.64
2020-12-30 32.15 31.9 31.97 32.15 9100.0 32.15
2020-12-29 32.1 31.74 32.1 31.95 14800.0 31.95
2020-12-28 32.1 31.85 32.1 32.06 8700.0 32.06
2020-12-24 31.9 31.71 31.89 31.72 7100.0 31.72
2020-12-23 32.1 31.59 31.59 31.96 13700.0 31.96
2020-12-22 32.09 31.64 32.09 31.72 13900.0 31.72
2020-12-21 31.83 31.57 31.65 31.83 21000.0 31.83
2020-12-18 32.14 31.8 32.14 31.8 7100.0 31.8
2020-12-17 32.2 31.62 32.0 32.19 20100.0 32.19
2020-12-16 31.81 31.55 31.8 31.62 21000.0 31.62
2020-12-15 32.13 31.42 31.73 31.88 9800.0 31.88
2020-12-14 31.71 31.4 31.6 31.59 10800.0 31.59
2020-12-11 31.43 31.13 31.29 31.21 8800.0 31.21
2020-12-10 31.58 31.28 31.36 31.35 11200.0 31.35
2020-12-09 31.96 31.05 31.87 31.26 21100.0 31.26
2020-12-08 31.9 31.56 31.58 31.8 12800.0 31.8
2020-12-07 31.95 31.33 31.43 31.95 17300.0 31.95
2020-12-04 31.56 31.06 31.06 31.56 10500.0 31.56
2020-12-03 31.24 30.84 30.84 31.19 17600.0 31.19
2020-12-02 30.96 30.75 30.96 30.95 17400.0 30.95
2020-12-01 30.95 30.83 30.84 30.92 8300.0 30.92
2020-11-30 30.75 30.46 30.75 30.6 6700.0 30.6
2020-11-27 30.89 30.84 30.85 30.88 1600.0 30.88
2020-11-25 30.93 30.76 30.86 30.92 9400.0 30.92
2020-11-24 31.05 30.46 30.46 31.05 11700.0 31.05
2020-11-23 30.37 29.9 29.9 30.36 14800.0 30.36
2020-11-20 30.08 29.89 29.94 29.89 10000.0 29.89
2020-11-19 30.06 29.75 29.75 30.06 9000.0 30.06
2020-11-18 30.24 29.95 30.02 29.95 21100.0 29.95
2020-11-17 30.11 29.25 29.25 29.85 30300.0 29.85
2020-11-16 29.88 29.46 29.58 29.77 21900.0 29.77
2020-11-13 29.44 29.02 29.44 29.3 41400.0 29.3
2020-11-12 30.95 30.47 30.95 30.55 34800.0 29.9
2020-11-11 31.29 30.87 31.29 30.99 28500.0 30.33
2020-11-10 31.34 30.78 30.84 31.01 38500.0 30.35
2020-11-09 31.67 30.45 30.5 30.9 36200.0 30.24
2020-11-06 29.88 29.58 29.84 29.87 7700.0 29.23
2020-11-05 29.8 29.5 29.55 29.78 17000.0 29.15
2020-11-04 29.75 28.56 28.64 29.36 31700.0 28.74
2020-11-03 28.74 28.43 28.43 28.71 21800.0 28.1
2020-11-02 28.49 28.03 28.39 28.22 21500.0 27.62
2020-10-30 28.42 28.1 28.21 28.19 14300.0 27.59
2020-10-29 28.4 28.2 28.23 28.4 25600.0 27.8
2020-10-28 28.64 28.12 28.64 28.27 20900.0 27.67
2020-10-27 28.98 28.71 28.87 28.71 17300.0 28.1
2020-10-26 29.31 28.78 29.25 28.92 55700.0 28.3
2020-10-23 29.67 29.28 29.67 29.36 34800.0 28.74
2020-10-22 29.61 29.02 29.02 29.59 14300.0 28.96
2020-10-21 29.56 29.37 29.37 29.47 11700.0 28.84
2020-10-20 29.54 29.16 29.16 29.45 13500.0 28.82
2020-10-19 29.65 29.13 29.64 29.22 18300.0 28.6
2020-10-16 29.6 29.4 29.41 29.43 11700.0 28.8
2020-10-15 29.41 29.18 29.18 29.35 31900.0 28.73
2020-10-14 29.65 29.02 29.52 29.27 26300.0 28.65
2020-10-13 29.67 29.47 29.63 29.47 17000.0 28.84
2020-10-12 29.94 29.37 29.39 29.74 47800.0 29.11
2020-10-09 29.46 29.34 29.36 29.39 24700.0 28.76
2020-10-08 29.34 29.18 29.33 29.21 33900.0 28.59
2020-10-07 29.3 29.01 29.03 29.16 18300.0 28.54
2020-10-06 29.32 28.91 29.14 28.91 22000.0 28.29
2020-10-05 29.17 29.0 29.0 29.14 12700.0 28.52
2020-10-02 29.05 28.75 28.94 28.75 17600.0 28.14
2020-10-01 29.25 29.0 29.19 29.25 15200.0 28.63
2020-09-30 29.21 28.99 29.04 28.99 21200.0 28.37
2020-09-29 28.99 28.82 28.83 28.94 28000.0 28.32
2020-09-28 29.06 28.78 28.84 28.95 19100.0 28.33
2020-09-25 28.54 26.75 28.1 28.37 9600.0 27.77
2020-09-24 28.41 28.1 28.15 28.21 13300.0 27.61
2020-09-23 28.82 28.22 28.82 28.22 5800.0 27.62
2020-09-22 28.65 28.55 28.63 28.63 9900.0 28.02
2020-09-21 28.76 28.28 28.76 28.51 12100.0 27.9
2020-09-18 29.25 28.89 29.22 29.0 7100.0 28.38
2020-09-17 29.19 28.97 29.19 29.09 24500.0 28.47
2020-09-16 29.5 29.32 29.36 29.33 16000.0 28.71
2020-09-15 29.43 29.25 29.25 29.34 10300.0 28.72
2020-09-14 29.43 29.25 29.25 29.34 4500.0 28.72
2020-09-11 29.03 28.9 29.0 29.01 11400.0 28.39
2020-09-10 29.35 28.94 29.13 28.98 22400.0 28.36
2020-09-09 29.23 28.85 29.06 29.21 31800.0 28.59
2020-09-08 28.84 28.61 28.78 28.77 32700.0 28.16
2020-09-04 29.49 28.78 29.28 29.35 23600.0 28.73
2020-09-03 30.03 29.11 29.99 29.28 32500.0 28.66
2020-09-02 29.95 29.52 29.52 29.95 26200.0 29.31
2020-09-01 29.65 29.39 29.63 29.62 21500.0 28.99
2020-08-31 29.58 29.38 29.54 29.58 20000.0 28.95
2020-08-28 29.47 29.21 29.25 29.42 8000.0 28.79
2020-08-27 29.42 29.25 29.26 29.25 11900.0 28.63
2020-08-26 29.41 29.28 29.31 29.37 7500.0 28.75
2020-08-25 29.45 29.27 29.45 29.35 10800.0 28.73
2020-08-24 29.45 29.3 29.45 29.31 11100.0 28.69
2020-08-21 29.28 29.14 29.15 29.28 13400.0 28.66
2020-08-20 29.38 29.08 29.24 29.21 9200.0 28.59
2020-08-19 29.46 29.31 29.32 29.34 10700.0 28.72
2020-08-18 29.41 29.16 29.31 29.32 12300.0 28.7
2020-08-17 29.6 29.01 29.01 29.36 46400.0 28.74
2020-08-14 29.57 29.3 29.4 29.41 28200.0 28.78
2020-08-13 29.5 29.3 29.3 29.4 9300.0 28.77
2020-08-12 29.53 29.29 29.48 29.52 13500.0 28.89
2020-08-11 29.52 29.12 29.4 29.32 41100.0 28.7
2020-08-10 29.4 29.18 29.26 29.4 15400.0 28.77
2020-08-07 29.26 29.06 29.21 29.14 18800.0 28.52
2020-08-06 29.3 29.13 29.22 29.3 10100.0 28.68
2020-08-05 29.36 29.09 29.34 29.31 20400.0 28.69
2020-08-04 29.2 29.01 29.2 29.12 21800.0 28.5
2020-08-03 29.28 29.06 29.17 29.28 21900.0 28.66
2020-07-31 28.92 28.7 28.91 28.92 10800.0 28.3
2020-07-30 28.9 28.69 28.82 28.82 4500.0 28.21
2020-07-29 29.06 28.88 28.88 29.01 27600.0 28.39
2020-07-28 29.04 28.78 28.91 28.78 21500.0 28.17
2020-07-27 29.2 28.88 28.88 29.11 20100.0 28.49
2020-07-24 29.19 28.9 29.01 28.93 21700.0 28.31
2020-07-23 29.77 29.33 29.67 29.33 18000.0 28.71
2020-07-22 29.81 29.59 29.59 29.68 13200.0 29.05
2020-07-21 29.95 29.78 29.95 29.84 46300.0 29.21
2020-07-20 29.84 29.52 29.57 29.84 25600.0 29.21
2020-07-17 29.6 29.42 29.57 29.6 15400.0 28.97
2020-07-16 29.57 29.3 29.33 29.47 26400.0 28.84
2020-07-15 29.46 29.27 29.32 29.46 12700.0 28.83
2020-07-14 29.11 28.77 28.77 29.09 3200.0 28.47
2020-07-13 29.38 28.87 29.21 28.99 24300.0 28.37
2020-07-10 29.36 28.95 28.95 29.36 21300.0 28.74
2020-07-09 29.27 28.83 29.1 29.17 11500.0 28.55
2020-07-08 29.8 29.04 29.8 29.16 12500.0 28.54
2020-07-07 29.89 29.08 29.89 29.35 15500.0 28.73
2020-07-06 29.37 29.1 29.1 29.3 14000.0 28.68
2020-07-02 29.28 28.88 29.1 29.04 13900.0 28.42
2020-07-01 28.97 28.73 28.89 28.78 7400.0 28.17
2020-06-30 28.85 28.62 28.62 28.85 7200.0 28.24
2020-06-29 28.93 28.24 28.63 28.48 13600.0 27.87
2020-06-26 29.27 28.21 29.27 28.39 14000.0 27.79
2020-06-25 28.7 28.5 28.5 28.7 13300.0 28.09
2020-06-24 29.21 28.56 29.21 28.69 21000.0 28.08
2020-06-23 29.44 29.11 29.44 29.11 14800.0 28.49
2020-06-22 29.96 29.06 29.96 29.11 7600.0 28.49
2020-06-19 29.47 29.01 29.13 29.22 18900.0 28.6
2020-06-18 29.26 28.99 29.25 29.06 13000.0 28.44
2020-06-17 29.42 29.2 29.39 29.27 20500.0 28.65
2020-06-16 29.65 28.6 28.6 29.29 38600.0 28.67
2020-06-15 29.15 28.6 28.79 28.94 18700.0 28.32
2020-06-12 29.26 28.58 29.26 28.88 9100.0 28.27
2020-06-11 29.68 28.85 29.68 28.85 29600.0 28.04
2020-06-10 30.5 30.1 30.38 30.31 23100.0 29.46
2020-06-09 30.5 30.22 30.35 30.5 47800.0 29.64
2020-06-08 31.29 29.81 29.81 30.61 44100.0 29.75
2020-06-05 30.51 29.7 30.02 30.26 32800.0 29.41
2020-06-04 29.83 29.16 29.16 29.58 13000.0 28.75
2020-06-03 29.9 29.25 29.4 29.71 24900.0 28.88
2020-06-02 29.27 29.09 29.12 29.23 18700.0 28.41
2020-06-01 29.17 29.02 29.04 29.16 14700.0 28.34
2020-05-29 28.93 28.61 28.81 28.92 12800.0 28.11
2020-05-28 29.16 28.75 29.16 28.92 19700.0 28.11
2020-05-27 29.13 28.49 29.01 29.13 26800.0 28.31
2020-05-26 28.98 28.63 28.98 28.74 33300.0 27.93
2020-05-22 28.39 28.13 28.31 28.3 25200.0 27.51
2020-05-21 28.89 27.25 27.68 28.4 9800.0 27.6
2020-05-20 28.81 27.85 28.36 28.68 15600.0 27.88
2020-05-19 28.23 28.01 28.11 28.07 11800.0 27.28
2020-05-18 28.33 27.22 27.22 28.11 61800.0 27.32
2020-05-15 27.56 27.15 27.34 27.21 15100.0 26.45
2020-05-14 27.72 27.1 27.65 27.62 8900.0 26.84
2020-05-13 28.28 27.56 28.28 27.61 15000.0 26.84
2020-05-12 28.84 28.4 28.75 28.4 16800.0 27.6
2020-05-11 28.95 28.42 28.5 28.88 13000.0 28.07
2020-05-08 29.04 28.66 28.66 29.02 19800.0 28.21
2020-05-07 28.78 28.49 28.5 28.78 8000.0 27.97
2020-05-06 28.65 28.33 28.6 28.5 9300.0 27.7
2020-05-05 28.89 28.5 28.88 28.6 7400.0 27.8
2020-05-04 28.25 27.88 28.0 28.2 15800.0 27.41
2020-05-01 28.79 28.05 28.79 28.25 21700.0 27.46
2020-04-30 29.29 28.8 29.29 29.0 13100.0 28.19
2020-04-29 29.47 28.84 29.0 29.36 31500.0 28.54
2020-04-28 28.56 28.2 28.49 28.51 28000.0 27.71
2020-04-27 28.29 27.82 27.82 28.21 27900.0 27.42
2020-04-24 27.8 27.37 27.48 27.79 14800.0 27.01
2020-04-23 27.77 27.4 27.49 27.52 24700.0 26.75
2020-04-22 27.81 26.72 26.72 27.45 13300.0 26.68
2020-04-21 27.6 26.83 27.6 27.27 84100.0 26.5
2020-04-20 28.29 27.7 28.17 27.83 24400.0 27.05
2020-04-17 29.37 28.21 29.37 28.75 26600.0 27.94
2020-04-16 28.11 27.72 28.11 27.82 20300.0 27.04
2020-04-15 28.1 27.38 28.1 27.95 9100.0 27.17
2020-04-14 28.32 28.0 28.0 28.32 31200.0 27.53
2020-04-13 27.87 27.25 27.87 27.8 15800.0 27.02
2020-04-09 28.39 27.35 27.35 28.37 60200.0 27.57
2020-04-08 27.62 26.79 26.9 27.48 100000.0 26.71
2020-04-07 27.0 26.19 26.19 26.84 115100.0 26.09
2020-04-06 26.11 25.32 25.8 25.97 77300.0 25.24
2020-04-03 25.0 24.4 24.79 24.6 42200.0 23.91
2020-04-02 25.5 24.78 25.1 24.99 24100.0 24.29
2020-04-01 25.48 24.65 25.25 24.83 23300.0 24.13
2020-03-31 26.94 25.76 26.26 25.82 51000.0 25.1
2020-03-30 27.1 26.12 27.0 26.58 58000.0 25.83
2020-03-27 27.1 25.25 27.0 27.08 86300.0 26.32
2020-03-26 27.95 26.23 26.23 27.87 110000.0 27.09
2020-03-25 27.0 24.74 25.15 26.96 96300.0 26.2
2020-03-24 25.36 23.0 23.0 25.14 97200.0 24.43
2020-03-23 23.05 21.5 22.2 22.4 75200.0 21.77
2020-03-20 22.8 21.15 21.15 22.2 93100.0 21.58
2020-03-19 21.34 20.0 20.4 21.04 116000.0 20.45
2020-03-18 23.22 19.4 23.22 20.39 165300.0 19.82
2020-03-17 25.87 23.0 24.5 23.61 163900.0 22.95
2020-03-16 25.82 23.69 25.82 24.22 121900.0 23.54
2020-03-13 27.92 25.6 27.92 25.75 148100.0 25.03
2020-03-12 27.73 25.04 27.73 25.39 80300.0 24.68
2020-03-11 29.08 27.75 28.6 28.0 44000.0 27.21
2020-03-10 29.3 28.33 28.99 29.06 21900.0 28.24
2020-03-09 28.99 28.33 28.75 28.6 70000.0 27.8
2020-03-06 30.43 29.82 29.95 30.3 30700.0 29.45
2020-03-05 31.16 30.56 31.16 30.8 12400.0 29.94
2020-03-04 31.7 30.71 31.7 31.48 50700.0 30.6
2020-03-03 30.93 30.09 30.09 30.51 65500.0 29.65
2020-03-02 31.0 29.96 30.5 30.82 31900.0 29.96
2020-02-28 30.04 29.45 30.0 29.8 34200.0 28.96
2020-02-27 30.99 30.0 30.93 30.38 39500.0 29.53
2020-02-26 31.85 31.29 31.29 31.4 15100.0 30.52
2020-02-25 32.45 31.24 32.22 31.41 28100.0 30.53
2020-02-24 32.88 32.18 32.88 32.45 63200.0 31.54
2020-02-21 33.23 32.9 32.99 33.14 28800.0 32.21
2020-02-20 33.33 33.02 33.03 33.18 17100.0 32.25
2020-02-19 33.34 33.11 33.14 33.21 9500.0 32.28
2020-02-18 33.2 33.01 33.1 33.02 8700.0 32.09