$8.04 +0.06 (%) Central Garden & Pet Co - NASDAQ

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CENT historical data

Date Open High Low Close Volume
12/17/20148.008.057.888.04225,608
12/16/20147.748.107.677.98526,564
12/15/20147.817.837.657.73129,658
12/12/20147.487.837.487.74205,090
12/11/20148.108.107.297.51175,149
12/10/20147.247.297.117.25116,210
12/9/20147.237.267.157.2280,071
12/8/20147.297.417.157.2388,390
12/5/20147.347.447.247.3596,240
12/4/20147.267.317.147.3173,032
12/3/20147.197.327.077.2689,574
12/2/20147.217.257.137.2045,566
12/1/20147.267.267.187.2136,793
11/28/20147.477.537.247.3214,838
11/26/20147.577.617.487.5491,351
11/25/20147.447.777.397.57154,586
11/24/20147.597.597.277.4072,082
11/21/20147.507.777.507.5242,947
11/20/20147.497.537.417.5050,353
11/19/20147.487.507.387.4810,061
11/18/20147.547.577.407.5017,166
11/17/20147.687.697.447.5418,140
11/14/20147.837.847.627.6622,786
11/13/20148.008.007.877.9029,234
11/12/20147.968.027.857.9627,873
11/11/20147.947.997.847.9550,911
11/10/20147.898.057.897.9820,966
11/7/20147.957.987.827.9610,432
11/6/20148.028.058.008.0113,153
11/5/20148.058.117.998.0423,506
11/4/20148.038.127.928.0628,361
11/3/20147.968.127.928.0213,823
10/31/20148.118.117.877.9821,309
10/30/20147.838.107.838.038,814
10/29/20147.958.037.847.9623,352
10/28/20147.167.957.167.9463,231
10/27/20147.177.207.137.2010,405
10/24/20147.347.347.197.247,892
10/23/20147.347.387.247.3229,313
10/22/20147.417.437.317.3236,405
10/21/20147.297.437.297.4318,816
10/20/20146.867.296.867.2731,598
10/17/20146.686.946.676.9261,127
10/16/20146.516.856.516.6345,018
10/15/20147.277.406.506.61305,508
10/14/20147.307.447.247.3251,838
10/13/20147.157.307.087.2883,351
10/10/20147.257.307.157.1685,592
10/9/20147.417.417.207.2165,947
10/8/20147.247.567.177.4283,490
10/7/20147.437.497.257.2765,893
10/6/20147.697.697.427.47121,046
10/3/20147.697.727.577.6627,447
10/2/20147.737.817.607.6359,737
10/1/20147.667.767.627.7054,883
9/30/20147.717.887.697.7539,275
9/29/20147.697.857.617.8544,390
9/26/20147.697.747.657.6958,084
9/25/20147.857.867.637.6673,403
9/24/20147.968.297.417.8239,136
9/23/20148.218.217.897.96105,061
9/22/20148.248.308.138.2531,460
9/19/20148.088.258.038.25120,821
9/18/20148.228.268.098.1539,091
9/17/20148.228.258.208.2390,697
9/16/20148.208.258.148.18178,587
9/15/20148.418.418.108.1769,441
9/12/20148.618.648.338.3912,876
9/11/20148.508.578.418.5511,275
9/10/20148.488.588.428.4831,497
9/9/20148.658.658.458.4921,868
9/8/20148.718.728.588.6114,299
9/5/20148.828.838.588.7832,101
9/4/20148.858.908.708.8917,287
9/3/20148.768.898.768.8114,906
9/2/20148.878.928.838.9261,552
8/29/20148.828.908.798.8133,540
8/28/20148.878.908.748.8321,571
8/27/20148.688.908.688.9016,746
8/26/20148.488.718.478.71211,418
8/25/20148.538.548.418.4433,297
8/22/20148.588.608.458.5916,339
8/21/20148.508.558.458.5222,976
8/20/20148.628.628.478.4711,588
8/19/20148.648.758.538.6216,264
8/18/20148.458.738.458.6530,023
8/15/20148.758.758.438.4321,377
8/14/20148.808.808.718.7224,302
8/13/20148.908.908.748.7920,932
8/12/20149.209.208.818.9035,742
8/11/20148.899.178.769.1579,970
8/8/20148.588.948.308.8937,589
8/7/20148.938.948.768.8227,701
8/6/20148.838.938.788.9257,282
8/5/20148.949.008.818.8642,146
8/4/20149.009.048.928.9537,723
8/1/20149.199.238.969.0061,009
7/31/20149.209.258.789.19102,840
7/30/20148.749.338.729.17205,798
7/29/20148.728.908.718.7421,420
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center