NYSE - Delayed Quote • USD
Central Securities Corporation (CET)
At close: April 24 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 41.29 | 41.29 | 40.80 | 40.87 | 40.87 | 15,000 |
Apr 23, 2024 | 40.75 | 41.05 | 40.75 | 40.93 | 40.93 | 14,100 |
Apr 22, 2024 | 40.21 | 40.79 | 40.21 | 40.67 | 40.67 | 22,800 |
Apr 19, 2024 | 40.21 | 40.45 | 40.08 | 40.11 | 40.11 | 31,900 |
Apr 18, 2024 | 40.43 | 40.55 | 40.21 | 40.21 | 40.21 | 33,400 |
Apr 17, 2024 | 40.57 | 40.83 | 40.37 | 40.37 | 40.37 | 29,500 |
Apr 16, 2024 | 40.57 | 40.67 | 40.47 | 40.47 | 40.47 | 14,000 |
Apr 15, 2024 | 40.98 | 41.34 | 40.53 | 40.55 | 40.55 | 26,900 |
Apr 12, 2024 | 41.46 | 41.59 | 40.93 | 40.93 | 40.93 | 36,600 |
Apr 11, 2024 | 41.29 | 41.70 | 41.20 | 41.61 | 41.61 | 26,800 |
Apr 10, 2024 | 41.19 | 41.37 | 41.07 | 41.24 | 41.24 | 58,600 |
Apr 9, 2024 | 41.78 | 41.78 | 41.35 | 41.55 | 41.55 | 31,600 |
Apr 8, 2024 | 41.70 | 41.70 | 41.43 | 41.49 | 41.49 | 19,800 |
Apr 5, 2024 | 41.25 | 41.56 | 41.25 | 41.29 | 41.29 | 37,000 |
Apr 4, 2024 | 41.62 | 41.89 | 41.11 | 41.12 | 41.12 | 70,200 |
Apr 3, 2024 | 41.63 | 41.68 | 41.48 | 41.48 | 41.48 | 26,500 |
Apr 2, 2024 | 41.50 | 41.52 | 41.35 | 41.42 | 41.42 | 24,600 |
Apr 1, 2024 | 41.98 | 41.99 | 41.60 | 41.60 | 41.60 | 41,700 |
Mar 28, 2024 | 41.50 | 41.80 | 41.50 | 41.77 | 41.77 | 30,000 |
Mar 27, 2024 | 41.23 | 41.49 | 41.23 | 41.48 | 41.48 | 64,800 |
Mar 26, 2024 | 41.40 | 41.54 | 41.17 | 41.21 | 41.21 | 46,400 |
Mar 25, 2024 | 41.45 | 41.80 | 41.04 | 41.20 | 41.20 | 72,800 |
Mar 22, 2024 | 41.10 | 41.28 | 40.90 | 41.26 | 41.26 | 168,600 |
Mar 21, 2024 | 40.70 | 40.88 | 40.70 | 40.82 | 40.82 | 17,700 |
Mar 20, 2024 | 40.30 | 40.62 | 40.21 | 40.39 | 40.39 | 26,400 |
Mar 19, 2024 | 39.91 | 40.20 | 39.91 | 40.20 | 40.20 | 18,500 |
Mar 18, 2024 | 40.00 | 40.27 | 40.00 | 40.10 | 40.10 | 21,300 |
Mar 15, 2024 | 40.00 | 40.02 | 39.56 | 39.87 | 39.87 | 56,200 |
Mar 14, 2024 | 39.98 | 40.20 | 39.72 | 39.72 | 39.72 | 36,600 |
Mar 13, 2024 | 39.85 | 40.00 | 39.75 | 40.00 | 40.00 | 22,900 |
Mar 12, 2024 | 39.42 | 39.84 | 39.42 | 39.82 | 39.82 | 28,700 |
Mar 11, 2024 | 39.57 | 39.65 | 39.35 | 39.43 | 39.43 | 13,300 |
Mar 8, 2024 | 39.58 | 39.86 | 39.54 | 39.58 | 39.58 | 25,100 |
Mar 7, 2024 | 39.66 | 39.80 | 39.51 | 39.71 | 39.71 | 20,200 |
Mar 6, 2024 | 39.45 | 39.59 | 39.24 | 39.38 | 39.38 | 33,400 |
Mar 5, 2024 | 39.35 | 39.51 | 39.09 | 39.22 | 39.22 | 33,900 |
Mar 4, 2024 | 39.32 | 39.51 | 39.20 | 39.48 | 39.48 | 43,400 |
Mar 1, 2024 | 38.91 | 39.26 | 38.85 | 39.17 | 39.17 | 55,800 |
Feb 29, 2024 | 38.68 | 38.97 | 38.68 | 38.83 | 38.83 | 21,900 |
Feb 28, 2024 | 38.59 | 38.79 | 38.59 | 38.72 | 38.72 | 20,000 |
Feb 27, 2024 | 38.71 | 38.76 | 38.59 | 38.59 | 38.59 | 10,700 |
Feb 26, 2024 | 38.68 | 38.90 | 38.59 | 38.60 | 38.60 | 30,000 |
Feb 23, 2024 | 39.02 | 39.02 | 38.74 | 38.75 | 38.75 | 15,400 |
Feb 22, 2024 | 38.93 | 38.97 | 38.64 | 38.86 | 38.86 | 9,800 |
Feb 21, 2024 | 38.52 | 38.66 | 38.40 | 38.55 | 38.55 | 15,800 |
Feb 20, 2024 | 38.39 | 38.57 | 38.39 | 38.44 | 38.44 | 23,000 |
Feb 16, 2024 | 38.62 | 38.68 | 38.41 | 38.56 | 38.56 | 27,000 |
Feb 15, 2024 | 38.41 | 38.69 | 38.35 | 38.63 | 38.63 | 31,200 |
Feb 14, 2024 | 38.29 | 38.49 | 38.28 | 38.37 | 38.37 | 30,900 |
Feb 13, 2024 | 38.54 | 38.54 | 38.04 | 38.13 | 38.13 | 32,700 |
Feb 12, 2024 | 38.58 | 38.75 | 38.58 | 38.67 | 38.67 | 39,100 |
Feb 9, 2024 | 38.75 | 38.75 | 38.51 | 38.58 | 38.58 | 53,500 |
Feb 8, 2024 | 38.62 | 38.71 | 38.50 | 38.56 | 38.56 | 21,200 |
Feb 7, 2024 | 38.43 | 38.62 | 38.32 | 38.56 | 38.56 | 66,300 |
Feb 6, 2024 | 38.14 | 38.31 | 38.12 | 38.31 | 38.31 | 25,600 |
Feb 5, 2024 | 38.13 | 38.13 | 37.88 | 38.10 | 38.10 | 33,100 |
Feb 2, 2024 | 37.87 | 38.22 | 37.78 | 38.16 | 38.16 | 35,000 |
Feb 1, 2024 | 37.61 | 37.86 | 37.56 | 37.76 | 37.76 | 59,500 |
Jan 31, 2024 | 37.82 | 37.85 | 37.42 | 37.45 | 37.45 | 98,100 |
Jan 30, 2024 | 38.09 | 38.26 | 37.82 | 37.82 | 37.82 | 80,200 |
Jan 29, 2024 | 37.93 | 38.18 | 37.93 | 38.17 | 38.17 | 61,800 |
Jan 26, 2024 | 37.84 | 37.99 | 37.80 | 37.99 | 37.99 | 31,000 |
Jan 25, 2024 | 37.73 | 37.94 | 37.73 | 37.76 | 37.76 | 28,500 |
Jan 24, 2024 | 37.78 | 37.97 | 37.68 | 37.70 | 37.70 | 56,800 |
Jan 23, 2024 | 37.60 | 37.80 | 37.58 | 37.65 | 37.65 | 59,300 |
Jan 22, 2024 | 37.68 | 37.80 | 37.65 | 37.69 | 37.69 | 22,100 |
Jan 19, 2024 | 37.28 | 37.63 | 37.28 | 37.50 | 37.50 | 28,000 |
Jan 18, 2024 | 37.28 | 37.40 | 37.18 | 37.27 | 37.27 | 57,100 |
Jan 17, 2024 | 37.11 | 37.24 | 36.89 | 37.11 | 37.11 | 49,900 |
Jan 16, 2024 | 37.34 | 37.46 | 37.20 | 37.28 | 37.28 | 48,600 |
Jan 12, 2024 | 37.34 | 37.53 | 37.25 | 37.37 | 37.37 | 48,600 |
Jan 11, 2024 | 37.47 | 37.47 | 37.22 | 37.35 | 37.35 | 30,400 |
Jan 10, 2024 | 37.40 | 37.43 | 37.24 | 37.32 | 37.32 | 26,500 |
Jan 9, 2024 | 37.38 | 37.43 | 37.24 | 37.30 | 37.30 | 39,300 |
Jan 8, 2024 | 37.39 | 37.52 | 37.38 | 37.39 | 37.39 | 183,900 |
Jan 5, 2024 | 37.49 | 37.55 | 37.29 | 37.38 | 37.38 | 51,600 |
Jan 4, 2024 | 37.29 | 37.44 | 37.29 | 37.32 | 37.32 | 10,300 |
Jan 3, 2024 | 37.50 | 37.65 | 37.26 | 37.33 | 37.33 | 57,400 |
Jan 2, 2024 | 37.71 | 37.98 | 37.51 | 37.69 | 37.69 | 35,700 |
Dec 29, 2023 | 37.97 | 37.99 | 37.62 | 37.77 | 37.77 | 33,500 |
Dec 28, 2023 | 38.10 | 38.10 | 37.86 | 37.93 | 37.93 | 56,300 |
Dec 27, 2023 | 38.00 | 38.15 | 37.85 | 37.90 | 37.90 | 43,500 |
Dec 26, 2023 | 37.95 | 38.24 | 37.85 | 38.00 | 38.00 | 51,800 |
Dec 22, 2023 | 37.94 | 38.00 | 37.75 | 37.95 | 37.95 | 20,700 |
Dec 21, 2023 | 37.55 | 37.98 | 37.54 | 37.81 | 37.81 | 26,900 |
Dec 20, 2023 | 37.88 | 37.93 | 37.31 | 37.36 | 37.36 | 28,900 |
Dec 19, 2023 | 37.75 | 38.16 | 37.75 | 37.85 | 37.85 | 16,300 |
Dec 18, 2023 | 37.71 | 38.01 | 37.67 | 37.69 | 37.69 | 39,700 |
Dec 15, 2023 | 37.95 | 37.95 | 37.45 | 37.76 | 37.76 | 29,200 |
Dec 14, 2023 | 37.66 | 38.19 | 37.56 | 37.77 | 37.77 | 26,700 |
Dec 13, 2023 | 37.15 | 37.42 | 36.96 | 37.40 | 37.40 | 29,000 |
Dec 12, 2023 | 36.95 | 37.09 | 36.80 | 37.09 | 37.09 | 9,300 |
Dec 11, 2023 | 36.86 | 37.08 | 36.78 | 36.83 | 36.83 | 17,100 |
Dec 8, 2023 | 36.74 | 36.99 | 36.60 | 36.91 | 36.91 | 11,200 |
Dec 7, 2023 | 36.47 | 36.95 | 36.44 | 36.64 | 36.64 | 7,200 |
Dec 6, 2023 | 36.57 | 36.70 | 36.32 | 36.43 | 36.43 | 27,300 |
Dec 5, 2023 | 36.60 | 36.73 | 36.55 | 36.55 | 36.55 | 12,300 |
Dec 4, 2023 | 37.15 | 37.15 | 36.63 | 36.70 | 36.70 | 104,900 |
Dec 1, 2023 | 37.02 | 37.16 | 36.62 | 37.07 | 37.07 | 29,500 |
Nov 30, 2023 | 36.85 | 37.02 | 36.70 | 37.02 | 37.02 | 14,100 |
Nov 29, 2023 | 36.88 | 36.95 | 36.73 | 36.79 | 36.79 | 10,200 |
Nov 28, 2023 | 36.64 | 36.82 | 36.55 | 36.69 | 36.69 | 14,900 |
Nov 27, 2023 | 36.54 | 36.59 | 36.38 | 36.55 | 36.55 | 12,700 |
Nov 24, 2023 | 36.50 | 36.59 | 36.37 | 36.59 | 36.59 | 6,000 |
Nov 22, 2023 | 36.29 | 36.50 | 36.07 | 36.37 | 36.37 | 13,100 |
Nov 21, 2023 | 36.43 | 36.43 | 36.05 | 36.10 | 36.10 | 18,100 |
Nov 20, 2023 | 35.92 | 36.47 | 35.92 | 36.35 | 36.35 | 32,500 |
Nov 17, 2023 | 35.99 | 35.99 | 35.77 | 35.90 | 35.90 | 23,600 |
Nov 16, 2023 | 35.67 | 36.04 | 35.63 | 35.76 | 35.76 | 13,900 |
Nov 15, 2023 | 35.72 | 35.97 | 35.58 | 35.70 | 35.70 | 40,000 |
Nov 14, 2023 | 35.43 | 35.75 | 35.26 | 35.58 | 35.58 | 27,300 |
Nov 13, 2023 | 35.24 | 35.44 | 35.00 | 35.16 | 35.16 | 34,200 |
Nov 10, 2023 | 1.65 Dividend | |||||
Nov 10, 2023 | 34.77 | 35.20 | 34.77 | 35.16 | 35.16 | 29,500 |
Nov 9, 2023 | 36.59 | 36.65 | 36.12 | 36.33 | 34.68 | 20,200 |
Nov 8, 2023 | 36.68 | 36.68 | 36.38 | 36.54 | 34.88 | 25,500 |
Nov 7, 2023 | 36.59 | 36.59 | 36.37 | 36.46 | 34.80 | 13,800 |
Nov 6, 2023 | 36.75 | 36.98 | 36.19 | 36.48 | 34.82 | 27,000 |
Nov 3, 2023 | 36.89 | 36.99 | 36.49 | 36.95 | 35.27 | 31,900 |
Nov 2, 2023 | 36.01 | 36.75 | 35.85 | 36.55 | 34.89 | 23,000 |
Nov 1, 2023 | 35.02 | 35.90 | 35.02 | 35.90 | 34.27 | 12,300 |
Oct 31, 2023 | 35.31 | 35.44 | 34.91 | 35.21 | 33.61 | 9,900 |
Oct 30, 2023 | 34.88 | 35.40 | 34.87 | 35.20 | 33.60 | 30,700 |
Oct 27, 2023 | 35.06 | 35.08 | 34.58 | 34.67 | 33.10 | 38,100 |
Oct 26, 2023 | 35.01 | 35.24 | 34.84 | 34.96 | 33.37 | 30,200 |
Oct 25, 2023 | 35.38 | 35.49 | 35.02 | 35.10 | 33.51 | 28,600 |
Oct 24, 2023 | 35.51 | 35.99 | 35.41 | 35.57 | 33.95 | 35,200 |
Oct 23, 2023 | 35.36 | 35.66 | 35.36 | 35.46 | 33.85 | 13,600 |
Oct 20, 2023 | 35.63 | 35.75 | 35.32 | 35.48 | 33.87 | 31,400 |
Oct 19, 2023 | 35.96 | 36.13 | 35.70 | 35.83 | 34.20 | 30,200 |
Oct 18, 2023 | 36.16 | 36.37 | 35.78 | 35.95 | 34.32 | 36,200 |
Oct 17, 2023 | 36.09 | 36.27 | 36.09 | 36.17 | 34.53 | 32,400 |
Oct 16, 2023 | 36.16 | 36.34 | 35.91 | 36.18 | 34.54 | 81,400 |
Oct 13, 2023 | 36.18 | 36.36 | 35.98 | 36.00 | 34.36 | 10,600 |
Oct 12, 2023 | 36.12 | 36.16 | 35.81 | 35.98 | 34.35 | 17,700 |
Oct 11, 2023 | 36.16 | 36.16 | 35.89 | 36.06 | 34.42 | 24,300 |
Oct 10, 2023 | 35.71 | 36.35 | 35.71 | 35.98 | 34.35 | 48,200 |
Oct 9, 2023 | 35.76 | 35.80 | 35.51 | 35.69 | 34.07 | 88,000 |
Oct 6, 2023 | 35.25 | 35.80 | 35.06 | 35.80 | 34.17 | 22,300 |
Oct 5, 2023 | 35.33 | 35.70 | 35.18 | 35.29 | 33.69 | 25,200 |
Oct 4, 2023 | 35.22 | 35.46 | 35.20 | 35.40 | 33.79 | 19,400 |
Oct 3, 2023 | 35.45 | 35.55 | 35.20 | 35.26 | 33.66 | 84,200 |
Oct 2, 2023 | 35.46 | 35.68 | 35.45 | 35.45 | 33.84 | 31,200 |
Sep 29, 2023 | 35.65 | 35.96 | 35.45 | 35.45 | 33.84 | 37,600 |
Sep 28, 2023 | 35.52 | 35.89 | 35.52 | 35.57 | 33.95 | 18,100 |
Sep 27, 2023 | 35.64 | 35.84 | 35.46 | 35.52 | 33.91 | 26,000 |
Sep 26, 2023 | 35.72 | 35.75 | 35.50 | 35.50 | 33.89 | 18,600 |
Sep 25, 2023 | 35.66 | 35.87 | 35.66 | 35.71 | 34.09 | 17,600 |
Sep 22, 2023 | 35.68 | 35.96 | 35.63 | 35.74 | 34.12 | 19,900 |
Sep 21, 2023 | 35.71 | 35.81 | 35.52 | 35.53 | 33.92 | 21,300 |
Sep 20, 2023 | 36.16 | 36.48 | 35.86 | 35.86 | 34.23 | 28,200 |
Sep 19, 2023 | 36.58 | 36.58 | 36.07 | 36.24 | 34.59 | 32,900 |
Sep 18, 2023 | 36.02 | 36.24 | 36.02 | 36.14 | 34.50 | 8,600 |
Sep 15, 2023 | 36.25 | 36.25 | 35.89 | 36.04 | 34.40 | 44,300 |
Sep 14, 2023 | 36.23 | 36.44 | 36.09 | 36.32 | 34.67 | 18,900 |
Sep 13, 2023 | 36.03 | 36.27 | 36.02 | 36.10 | 34.46 | 25,200 |
Sep 12, 2023 | 36.25 | 36.36 | 36.10 | 36.12 | 34.48 | 14,000 |
Sep 11, 2023 | 36.49 | 36.70 | 36.14 | 36.25 | 34.60 | 16,000 |
Sep 8, 2023 | 35.79 | 36.03 | 35.79 | 35.95 | 34.32 | 7,000 |
Sep 7, 2023 | 35.86 | 35.99 | 35.68 | 35.94 | 34.31 | 7,200 |
Sep 6, 2023 | 36.09 | 36.12 | 35.70 | 35.94 | 34.31 | 13,400 |
Sep 5, 2023 | 36.33 | 36.33 | 36.07 | 36.08 | 34.44 | 19,700 |
Sep 1, 2023 | 36.12 | 36.88 | 36.01 | 36.88 | 35.21 | 16,700 |
Aug 31, 2023 | 36.16 | 36.23 | 35.93 | 36.00 | 34.36 | 12,800 |
Aug 30, 2023 | 36.02 | 36.28 | 35.96 | 36.06 | 34.42 | 17,700 |
Aug 29, 2023 | 35.92 | 36.16 | 35.89 | 36.08 | 34.44 | 9,300 |
Aug 28, 2023 | 35.84 | 35.94 | 35.60 | 35.88 | 34.25 | 25,100 |
Aug 25, 2023 | 35.45 | 36.04 | 35.45 | 35.65 | 34.03 | 39,900 |
Aug 24, 2023 | 35.76 | 36.04 | 35.50 | 35.50 | 33.89 | 5,100 |
Aug 23, 2023 | 35.75 | 35.90 | 35.75 | 35.85 | 34.22 | 4,200 |
Aug 22, 2023 | 35.79 | 35.92 | 35.60 | 35.61 | 33.99 | 10,600 |
Aug 21, 2023 | 35.75 | 35.97 | 35.65 | 35.81 | 34.18 | 40,000 |
Aug 18, 2023 | 36.00 | 36.10 | 35.80 | 35.80 | 34.17 | 16,100 |
Aug 17, 2023 | 36.18 | 36.42 | 36.00 | 36.01 | 34.37 | 7,700 |
Aug 16, 2023 | 36.40 | 36.52 | 36.12 | 36.15 | 34.51 | 10,400 |
Aug 15, 2023 | 36.63 | 36.63 | 36.35 | 36.50 | 34.84 | 9,600 |
Aug 14, 2023 | 36.57 | 36.92 | 36.57 | 36.91 | 35.23 | 7,600 |
Aug 11, 2023 | 36.77 | 36.88 | 36.59 | 36.86 | 35.19 | 10,200 |
Aug 10, 2023 | 36.86 | 37.19 | 36.65 | 36.76 | 35.09 | 9,000 |
Aug 9, 2023 | 36.63 | 36.92 | 36.63 | 36.92 | 35.24 | 8,100 |
Aug 8, 2023 | 37.15 | 37.15 | 36.53 | 36.70 | 35.03 | 8,100 |
Aug 7, 2023 | 37.09 | 37.09 | 36.56 | 37.05 | 35.37 | 8,000 |
Aug 4, 2023 | 37.03 | 37.13 | 36.83 | 36.93 | 35.25 | 8,000 |
Aug 3, 2023 | 36.73 | 36.93 | 36.54 | 36.83 | 35.16 | 16,000 |
Aug 2, 2023 | 36.84 | 36.84 | 36.55 | 36.65 | 34.99 | 12,500 |
Aug 1, 2023 | 37.19 | 37.19 | 36.88 | 37.11 | 35.42 | 13,300 |
Jul 31, 2023 | 37.01 | 37.30 | 37.01 | 37.09 | 35.41 | 15,800 |
Jul 28, 2023 | 37.22 | 37.22 | 36.93 | 37.05 | 35.37 | 13,400 |
Jul 27, 2023 | 37.16 | 37.21 | 36.80 | 36.90 | 35.22 | 8,000 |
Jul 26, 2023 | 36.96 | 37.13 | 36.85 | 37.04 | 35.36 | 10,900 |
Jul 25, 2023 | 36.95 | 37.04 | 36.67 | 36.96 | 35.28 | 16,300 |
Jul 24, 2023 | 36.95 | 37.01 | 36.87 | 36.93 | 35.25 | 16,000 |
Jul 21, 2023 | 36.69 | 36.99 | 36.69 | 36.95 | 35.27 | 7,400 |
Jul 20, 2023 | 36.96 | 36.96 | 36.64 | 36.70 | 35.03 | 15,400 |
Jul 19, 2023 | 37.23 | 37.23 | 36.71 | 36.91 | 35.23 | 15,800 |
Jul 18, 2023 | 36.71 | 36.99 | 36.51 | 36.99 | 35.31 | 11,000 |
Jul 17, 2023 | 36.48 | 36.80 | 36.45 | 36.80 | 35.13 | 10,900 |
Jul 14, 2023 | 36.96 | 36.96 | 36.39 | 36.39 | 34.74 | 4,900 |
Jul 13, 2023 | 36.42 | 36.76 | 36.38 | 36.63 | 34.97 | 21,800 |
Jul 12, 2023 | 36.45 | 36.79 | 36.45 | 36.47 | 34.81 | 11,100 |
Jul 11, 2023 | 36.22 | 36.43 | 36.20 | 36.43 | 34.78 | 5,700 |
Jul 10, 2023 | 36.19 | 36.39 | 36.19 | 36.25 | 34.60 | 5,200 |
Jul 7, 2023 | 36.13 | 36.37 | 36.05 | 36.23 | 34.58 | 5,400 |
Jul 6, 2023 | 36.28 | 36.28 | 35.85 | 36.08 | 34.44 | 12,500 |
Jul 5, 2023 | 36.57 | 36.57 | 36.35 | 36.35 | 34.70 | 11,700 |
Jul 3, 2023 | 36.49 | 36.58 | 36.26 | 36.49 | 34.83 | 9,500 |
Jun 30, 2023 | 36.30 | 36.61 | 36.30 | 36.51 | 34.85 | 10,400 |
Jun 29, 2023 | 35.95 | 36.22 | 35.87 | 36.17 | 34.53 | 21,300 |
Jun 28, 2023 | 35.86 | 35.95 | 35.72 | 35.90 | 34.27 | 25,000 |
Jun 27, 2023 | 35.81 | 35.93 | 35.48 | 35.93 | 34.30 | 26,400 |
Jun 26, 2023 | 35.36 | 35.73 | 35.36 | 35.40 | 33.79 | 10,500 |
Jun 23, 2023 | 35.64 | 35.64 | 35.33 | 35.44 | 33.83 | 23,500 |
Jun 22, 2023 | 35.45 | 35.89 | 35.45 | 35.65 | 34.03 | 30,700 |
Jun 21, 2023 | 35.76 | 35.76 | 35.45 | 35.48 | 33.87 | 13,800 |
Jun 20, 2023 | 35.60 | 35.88 | 35.54 | 35.73 | 34.11 | 16,100 |
Jun 16, 2023 | 36.23 | 36.39 | 36.02 | 36.02 | 34.38 | 17,400 |
Jun 15, 2023 | 35.86 | 36.31 | 35.86 | 36.30 | 34.65 | 22,000 |
Jun 14, 2023 | 36.11 | 36.24 | 35.82 | 36.05 | 34.41 | 20,800 |
Jun 13, 2023 | 35.76 | 36.10 | 35.76 | 36.04 | 34.40 | 16,900 |
Jun 12, 2023 | 35.67 | 35.89 | 35.52 | 35.75 | 34.13 | 23,100 |
Jun 9, 2023 | 0.20 Dividend | |||||
Jun 9, 2023 | 35.40 | 35.66 | 35.40 | 35.60 | 33.98 | 12,400 |
Jun 8, 2023 | 35.74 | 35.74 | 35.35 | 35.69 | 33.88 | 18,400 |
Jun 7, 2023 | 35.78 | 35.78 | 35.52 | 35.52 | 33.72 | 10,200 |
Jun 6, 2023 | 35.35 | 35.60 | 35.30 | 35.55 | 33.75 | 23,000 |
Jun 5, 2023 | 35.98 | 35.98 | 35.32 | 35.36 | 33.56 | 20,200 |
Jun 2, 2023 | 35.37 | 35.70 | 34.94 | 35.57 | 33.76 | 26,100 |
Jun 1, 2023 | 34.95 | 35.29 | 34.90 | 35.14 | 33.36 | 18,600 |
May 31, 2023 | 34.93 | 34.95 | 34.76 | 34.84 | 33.07 | 19,900 |
May 30, 2023 | 35.00 | 35.34 | 34.71 | 34.95 | 33.18 | 70,200 |
May 26, 2023 | 34.61 | 34.75 | 34.50 | 34.60 | 32.84 | 11,400 |
May 25, 2023 | 34.67 | 34.81 | 34.19 | 34.41 | 32.66 | 31,300 |
May 24, 2023 | 34.70 | 34.70 | 34.26 | 34.35 | 32.61 | 17,900 |
May 23, 2023 | 35.22 | 35.22 | 34.71 | 34.85 | 33.08 | 26,800 |
May 22, 2023 | 34.74 | 35.38 | 34.74 | 35.20 | 33.41 | 31,700 |
May 19, 2023 | 35.00 | 35.30 | 34.80 | 34.99 | 33.21 | 33,600 |
May 18, 2023 | 35.00 | 35.07 | 34.80 | 35.04 | 33.26 | 13,700 |
May 17, 2023 | 34.54 | 34.89 | 34.40 | 34.82 | 33.05 | 12,700 |
May 16, 2023 | 34.50 | 34.50 | 34.24 | 34.41 | 32.66 | 22,000 |
May 15, 2023 | 34.18 | 34.62 | 34.17 | 34.61 | 32.85 | 13,000 |
May 12, 2023 | 34.42 | 34.42 | 34.10 | 34.39 | 32.64 | 6,700 |
May 11, 2023 | 34.27 | 34.47 | 33.99 | 34.32 | 32.58 | 17,400 |
May 10, 2023 | 34.52 | 34.52 | 34.04 | 34.27 | 32.53 | 15,500 |
May 9, 2023 | 34.34 | 34.35 | 34.03 | 34.35 | 32.61 | 7,900 |
May 8, 2023 | 34.11 | 34.33 | 34.09 | 34.26 | 32.52 | 10,300 |
May 5, 2023 | 34.24 | 34.39 | 34.16 | 34.31 | 32.57 | 7,900 |
May 4, 2023 | 34.29 | 34.31 | 33.85 | 33.90 | 32.18 | 27,200 |
May 3, 2023 | 34.59 | 34.71 | 34.37 | 34.39 | 32.64 | 9,600 |
May 2, 2023 | 35.20 | 35.20 | 34.52 | 34.57 | 32.82 | 8,300 |
May 1, 2023 | 34.97 | 35.26 | 34.97 | 35.12 | 33.34 | 10,900 |
Apr 28, 2023 | 34.92 | 35.16 | 34.85 | 34.98 | 33.20 | 15,300 |
Apr 27, 2023 | 34.70 | 35.05 | 34.54 | 35.03 | 33.25 | 19,200 |
Apr 26, 2023 | 34.47 | 34.85 | 34.45 | 34.54 | 32.79 | 20,100 |
Apr 25, 2023 | 34.98 | 34.98 | 34.46 | 34.46 | 32.71 | 21,200 |
Related Tickers
ADX Adams Diversified Equity Fund, Inc.
18.83
+0.11%
TY Tri-Continental Corporation
29.76
-0.67%
STEW SRH Total Return Fund, Inc.
14.39
-0.45%
MCI Barings Corporate Investors
17.85
+0.42%
GAM General American Investors Company, Inc.
45.44
-0.11%
SCD LMP Capital and Income Fund Inc.
15.02
-0.40%
ECAT BlackRock ESG Capital Allocation Term Trust
16.25
+0.06%
BME BlackRock Health Sciences Trust
39.30
+0.03%
HIO Western Asset High Income Opportunity Fund Inc.
3.7200
-0.53%
BANX ArrowMark Financial Corp.
18.43
-0.43%