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 (%)
Jun 30, 2010 8.486 8.500 8.408 8.435 17,659 -0.03(-0.33%)
Jun 29, 2010 8.628 8.628 8.426 8.463 34,754 -0.20(-2.28%)
Jun 25, 2010 8.660 8.665 8.573 8.660 25,111 +0.06(+0.75%)
Jun 24, 2010 8.659 8.688 8.582 8.596 66,579 -0.11(-1.27%)
Jun 23, 2010 8.693 8.711 8.559 8.706 15,087 +0.03(+0.32%)
Jun 22, 2010 8.801 8.842 8.679 8.679 21,435 -0.16(-1.80%)
Jun 21, 2010 8.883 8.970 8.829 8.838 30,916 -0.01(-0.15%)
Jun 18, 2010 8.851 8.861 8.838 8.851 32,338 +0.02(+0.21%)
Jun 17, 2010 8.861 8.861 8.797 8.833 15,081 +0.00(+0.05%)
Jun 16, 2010 8.765 8.861 8.765 8.829 31,972 -0.04(-0.41%)
Jun 15, 2010 8.742 8.865 8.742 8.865 44,761 +0.16(+1.78%)
Jun 14, 2010 8.801 8.838 8.652 8.710 39,717 -0.00(-0.01%)
Jun 11, 2010 8.706 8.724 8.656 8.711 27,593 -0.01(-0.16%)
Jun 10, 2010 8.570 8.724 8.570 8.724 14,945 +0.24(+2.83%)
Jun 09, 2010 8.515 8.588 8.479 8.484 26,351 +0.02(+0.22%)
Jun 08, 2010 8.429 8.465 8.397 8.465 42,501 +0.04(+0.43%)
Jun 07, 2010 8.611 8.633 8.429 8.429 51,007 -0.16(-1.85%)
Jun 04, 2010 8.588 8.801 8.576 8.588 23,640 -0.30(-3.32%)
Jun 03, 2010 8.870 8.897 8.838 8.883 24,127 +0.01(+0.15%)
Jun 02, 2010 8.729 8.870 8.729 8.870 9,513 +0.14(+1.61%)
Jun 01, 2010 8.742 8.783 8.679 8.729 15,625 -0.09(-1.03%)
May 28, 2010 8.820 8.852 8.783 8.820 9,285 -0.04(-0.41%)
May 27, 2010 8.724 8.856 8.724 8.856 22,146 +0.22(+2.58%)
May 26, 2010 8.647 8.738 8.629 8.633 25,286 +0.02(+0.26%)
May 25, 2010 8.447 8.611 8.352 8.611 64,101 +0.00(+0.05%)
May 24, 2010 8.538 8.688 8.538 8.606 50,274 +0.04(+0.52%)
May 21, 2010 8.352 8.633 8.352 8.561 54,682 +0.09(+1.02%)
May 20, 2010 8.529 8.529 8.283 8.474 81,247 -0.34(-3.82%)
May 19, 2010 8.851 8.892 8.745 8.811 43,804 -0.10(-1.07%)
May 18, 2010 9.065 9.092 8.892 8.906 17,608 -0.13(-1.41%)
May 17, 2010 9.029 9.110 8.883 9.033 63,740 -0.02(-0.20%)
May 14, 2010 9.051 9.142 9.038 9.051 33,922 -0.20(-2.18%)
May 13, 2010 9.315 9.315 9.170 9.253 19,630 -0.06(-0.66%)
May 12, 2010 9.179 9.333 9.170 9.315 98,046 +0.15(+1.59%)
May 11, 2010 9.170 9.197 9.151 9.170 54,200 +0.01(+0.10%)
May 10, 2010 9.147 9.179 9.133 9.160 70,037 +0.50(+5.77%)
May 07, 2010 8.992 8.992 8.542 8.661 57,822 -0.32(-3.54%)
May 06, 2010 9.015 9.283 8.483 8.979 106,961 -0.04(-0.45%)
May 05, 2010 9.120 9.310 8.961 9.020 93,783 -0.14(-1.49%)
May 04, 2010 9.392 9.392 9.151 9.156 54,394 -0.30(-3.21%)
May 03, 2010 9.456 9.479 9.401 9.459 38,524 -0.03(-0.30%)
Apr 30, 2010 9.515 9.515 9.465 9.488 19,179 -0.05(-0.57%)
Apr 29, 2010 9.465 9.542 9.465 9.542 13,013 +0.10(+1.11%)
Apr 28, 2010 9.392 9.442 9.351 9.438 15,020 +0.08(+0.82%)
Apr 27, 2010 9.429 9.497 9.319 9.360 42,666 -0.12(-1.29%)
Apr 26, 2010 9.488 9.510 9.466 9.483 53,808 +0.05(+0.58%)
Apr 23, 2010 9.301 9.438 9.301 9.429 20,764 +0.09(+0.97%)
Apr 22, 2010 9.292 9.338 9.256 9.338 16,494 +0.02(+0.24%)
Apr 21, 2010 9.288 9.347 9.288 9.315 9,225 +0.00(+0.05%)
Apr 20, 2010 9.270 9.379 9.261 9.310 19,142 +0.10(+1.10%)
Apr 19, 2010 9.156 9.209 9.156 9.209 42,560 +0.03(+0.34%)
Apr 16, 2010 9.256 9.297 9.179 9.179 12,955 -0.11(-1.22%)
Apr 15, 2010 9.315 9.347 9.292 9.292 55,419 -0.02(-0.20%)
Apr 14, 2010 9.229 9.329 9.210 9.310 60,078 +0.09(+0.94%)
Apr 13, 2010 9.124 9.224 9.124 9.224 24,796 +0.06(+0.66%)
Apr 12, 2010 9.147 9.179 9.142 9.163 29,609 -0.03(-0.33%)
Apr 09, 2010 9.197 9.260 9.164 9.194 26,598 +0.04(+0.41%)
Apr 08, 2010 9.088 9.156 9.047 9.156 53,392 +0.05(+0.60%)
Apr 07, 2010 9.160 9.160 9.074 9.101 16,624 -0.04(-0.40%)
Apr 06, 2010 9.020 9.147 9.020 9.138 30,588 +0.06(+0.65%)
Apr 05, 2010 9.006 9.079 9.001 9.079 7,152 +0.08(+0.86%)
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.