Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Central Securities Corp (NY: CET )

45.63 -0.25 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 9.524 9.593 9.436 9.436 80,299 -0.14(-1.48%)
Feb 28, 2008 9.451 9.723 9.451 9.578 49,535 -0.05(-0.54%)
Feb 27, 2008 9.650 9.708 9.630 9.630 42,973 -0.02(-0.17%)
Feb 26, 2008 9.240 9.647 9.240 9.647 56,142 +0.08(+0.88%)
Feb 25, 2008 9.512 9.589 9.501 9.562 24,246 +0.04(+0.44%)
Feb 22, 2008 9.509 9.520 9.393 9.520 10,509 +0.04(+0.45%)
Feb 21, 2008 9.528 9.578 9.455 9.478 33,110 -0.03(-0.36%)
Feb 20, 2008 9.589 9.589 9.474 9.512 23,724 +0.00(+0.00%)
Feb 19, 2008 9.543 9.635 9.512 9.512 47,710 -0.03(-0.32%)
Feb 18, 2008 9.439 9.543 9.420 9.543 0 +0.00(+0.00%)
Feb 15, 2008 9.439 9.543 9.420 9.543 7,839 -0.03(-0.28%)
Feb 14, 2008 9.585 9.647 9.493 9.570 35,978 -0.01(-0.12%)
Feb 13, 2008 9.555 9.612 9.516 9.581 50,839 +0.05(+0.52%)
Feb 12, 2008 9.493 9.589 9.489 9.532 73,904 +0.11(+1.18%)
Feb 11, 2008 9.324 9.420 9.324 9.420 21,639 +0.11(+1.19%)
Feb 08, 2008 9.198 9.474 9.198 9.309 30,242 -0.03(-0.33%)
Feb 07, 2008 9.278 9.397 9.263 9.340 49,014 +0.02(+0.21%)
Feb 06, 2008 9.340 9.378 9.014 9.321 49,796 -0.02(-0.21%)
Feb 05, 2008 9.501 9.512 9.340 9.340 50,057 -0.21(-2.21%)
Feb 04, 2008 9.624 9.639 9.524 9.551 51,358 -0.06(-0.60%)
Feb 01, 2008 9.512 9.689 9.509 9.608 17,728 +0.12(+1.29%)
Jan 31, 2008 9.263 9.486 9.251 9.486 49,274 +0.13(+1.44%)
Jan 30, 2008 9.301 9.413 9.301 9.351 71,174 +0.04(+0.45%)
Jan 29, 2008 9.275 9.413 9.275 9.309 35,978 +0.10(+1.12%)
Jan 28, 2008 9.129 9.225 9.071 9.206 27,374 +0.15(+1.70%)
Jan 25, 2008 9.317 9.317 9.014 9.052 33,632 -0.10(-1.05%)
Jan 24, 2008 9.098 9.301 9.052 9.148 31,024 +0.08(+0.85%)
Jan 23, 2008 8.764 9.113 8.764 9.071 57,878 +0.18(+1.98%)
Jan 22, 2008 8.634 8.956 8.312 8.895 106,371 +0.05(+0.61%)
Jan 21, 2008 9.090 9.129 8.726 8.841 0 +0.00(+0.00%)
Jan 18, 2008 9.090 9.129 8.726 8.841 50,914 -0.21(-2.33%)
Jan 17, 2008 9.229 9.281 9.037 9.052 23,464 -0.19(-2.07%)
Jan 16, 2008 8.830 9.313 8.634 9.244 54,880 -0.12(-1.23%)
Jan 15, 2008 9.436 9.436 9.321 9.359 29,969 -0.15(-1.61%)
Jan 14, 2008 9.374 9.581 9.374 9.512 36,499 -0.05(-0.56%)
Jan 11, 2008 9.589 9.589 9.512 9.566 14,339 -0.09(-0.91%)
Jan 10, 2008 9.558 9.662 9.474 9.654 61,267 +0.10(+1.00%)
Jan 09, 2008 9.420 9.558 9.301 9.558 96,133 +0.01(+0.08%)
Jan 08, 2008 9.666 9.739 9.478 9.551 80,299 -0.13(-1.32%)
Jan 07, 2008 9.785 9.792 9.608 9.678 56,314 -0.10(-1.05%)
Jan 04, 2008 9.904 9.915 9.673 9.781 56,835 -0.19(-1.92%)
Jan 03, 2008 10.35 10.35 9.930 9.973 55,271 -0.14(-1.37%)
Jan 02, 2008 10.47 10.47 10.01 10.11 56,574 -0.18(-1.79%)
Jan 01, 2008 9.996 10.34 9.996 10.29 0 +0.00(+0.00%)
Dec 31, 2007 9.996 10.34 9.996 10.29 73,521 +0.18(+1.82%)
Dec 28, 2007 10.63 11.32 10.10 10.11 26,592 -0.03(-0.30%)
Dec 27, 2007 10.60 10.60 10.13 10.14 20,859 -0.04(-0.38%)
Dec 26, 2007 10.11 10.18 10.11 10.18 16,424 +0.07(+0.72%)
Dec 24, 2007 10.05 10.11 10.05 10.11 4,692 +0.09(+0.92%)
Dec 21, 2007 9.900 10.05 9.900 10.01 39,107 +0.17(+1.71%)
Dec 20, 2007 9.858 9.896 9.765 9.846 35,196 +0.06(+0.63%)
Dec 19, 2007 9.819 9.858 9.708 9.785 40,932 +0.00(+0.04%)
Dec 18, 2007 9.627 9.861 9.627 9.781 52,776 +0.00(+0.00%)
Dec 17, 2007 9.881 9.927 9.762 9.781 56,053 -0.12(-1.16%)
Dec 14, 2007 9.923 9.973 9.896 9.896 35,196 -0.12(-1.22%)
Dec 13, 2007 9.831 10.05 9.831 10.02 58,660 +0.02(+0.19%)
Dec 12, 2007 9.984 10.13 9.973 9.999 49,014 +0.07(+0.70%)
Dec 11, 2007 10.15 10.16 9.858 9.930 54,749 -0.18(-1.78%)
Dec 10, 2007 10.13 10.15 10.10 10.11 21,378 +0.00(+0.00%)
Dec 07, 2007 10.11 10.16 10.11 10.11 28,939 +0.01(+0.08%)
Dec 06, 2007 10.04 10.12 9.953 10.10 39,367 +0.08(+0.84%)
Dec 05, 2007 10.01 10.05 9.938 10.02 9,124 +0.10(+1.04%)
Dec 04, 2007 9.900 9.923 9.896 9.915 15,642 -0.04(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.