$26.16 +0.03 (%) Central Garden & Pet Co - NASDAQ

Aug. 26, 2016 | 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
8/26/201626.1526.5925.8226.16175,777
8/25/201625.5826.2325.5026.13187,489
8/24/201625.9026.1025.4725.74161,774
8/23/201626.0026.1625.6826.01132,743
8/22/201626.0126.2125.6325.87137,417
8/19/201625.7726.1625.5625.99189,678
8/18/201625.8026.1425.5925.89153,806
8/17/201626.0826.1725.3025.85265,061
8/16/201626.8026.9726.1226.16253,247
8/15/201626.8527.3326.8326.89194,987
8/12/201627.7427.8926.6726.80216,419
8/11/201627.5227.8927.4027.62357,753
8/10/201627.6027.7627.1327.51223,921
8/9/201626.9027.8026.6627.55379,058
8/8/201626.4727.0825.5426.71401,243
8/5/201626.7526.8826.1426.55301,266
8/4/201626.0926.8525.5126.71288,623
8/3/201624.2426.6723.9526.09535,525
8/2/201624.2124.4723.2723.92334,765
8/1/201624.1024.4823.8924.36183,484
7/29/201624.2024.6623.7024.26149,885
7/28/201624.4324.5123.8124.19199,014
7/27/201625.3025.3024.3124.36169,349
7/26/201624.8525.1224.6225.10137,460
7/25/201624.7324.8524.3924.73123,951
7/22/201624.7425.1224.5224.70130,153
7/21/201624.5924.8724.4224.59174,940
7/20/201624.9025.2324.6224.76164,053
7/19/201624.5325.1724.3424.87315,033
7/18/201624.4224.7923.9624.69170,323
7/15/201624.0024.2723.8124.23182,950
7/14/201624.6124.6123.8123.97282,935
7/13/201624.1124.3523.9824.26162,024
7/12/201623.6924.2823.6524.06438,352
7/11/201623.0823.8023.0823.69231,389
7/8/201623.1823.4322.5223.40192,686
7/7/201623.5023.5622.8923.13154,820
7/6/201623.1223.6322.6623.49212,960
7/5/201623.2123.7923.0023.11247,572
7/1/201622.9323.2322.4523.10192,085
6/30/201622.2322.8721.9022.83253,321
6/29/201621.2622.0421.2622.01238,824
6/28/201621.5021.6321.1221.21172,419
6/27/201621.4621.6521.1421.32221,593
6/24/201621.1922.0620.8021.541,281,584
6/23/201622.5022.6421.9322.30225,041
6/22/201622.6422.9522.2022.34178,008
6/21/201622.1022.5621.5522.54233,250
6/20/201622.5222.8522.0522.08294,128
6/17/201621.7922.2121.6222.09387,678
6/16/201619.8622.1119.6621.96877,406
6/15/201619.4619.5719.0119.2975,168
6/14/201619.1719.4618.6319.37181,711
6/13/201619.9520.0819.1019.24147,667
6/10/201620.0020.0119.5819.87127,604
6/9/201619.6820.2119.2020.10245,236
6/8/201619.5019.8419.2819.70130,465
6/7/201619.0719.6319.0519.49112,969
6/6/201619.1819.3219.0419.12151,307
6/3/201619.5419.7219.0919.19100,759
6/2/201619.1020.0518.8919.54237,938
6/1/201618.6619.1518.3019.05164,061
5/31/201618.5818.9018.5018.68124,223
5/27/201618.7218.8018.4118.7077,152
5/26/201618.8018.9218.4118.6176,948
5/25/201618.7218.8618.4618.66182,778
5/24/201618.5319.1718.4518.80169,427
5/23/201618.0318.4417.7218.37124,815
5/20/201618.0918.2117.7418.16105,331
5/19/201617.8518.1917.6017.93136,901
5/18/201617.5718.1017.2017.89101,733
5/17/201618.5818.6817.5117.71190,558
5/16/201618.6018.8718.2318.68225,405
5/13/201618.5418.7318.3118.6173,756
5/12/201619.0919.3618.2618.55101,629
5/11/201618.1618.9618.1618.92176,665
5/10/201618.8419.0118.1618.40213,720
5/9/201619.4619.6418.8118.81396,794
5/6/201618.5219.7218.2818.95531,235
5/5/201617.5118.6016.9118.44509,159
5/4/201616.4016.8416.3016.80154,260
5/3/201616.9717.1416.4016.59200,319
5/2/201616.2717.1516.2617.02191,551
4/29/201616.0116.3215.9816.2780,706
4/28/201616.1216.4715.9716.0198,400
4/27/201616.3916.5615.8916.12151,345
4/26/201615.4016.4815.3516.47109,573
4/25/201615.2915.5215.1215.34103,113
4/22/201615.4915.5815.0815.2357,808
4/21/201615.9316.0715.5915.6770,114
4/20/201616.1016.2015.8815.9762,190
4/19/201615.8016.1115.7316.0532,337
4/18/201615.5715.9615.4615.6691,961
4/15/201615.6515.6815.4515.4728,799
4/14/201615.8515.8515.0015.7053,282
4/13/201615.8215.9115.5715.8771,243
4/12/201615.2215.8415.1615.6775,707
4/11/201614.7515.2614.7515.1677,044
4/8/201615.0515.1314.2814.82157,729
4/7/201615.2515.4314.9115.00276,355
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center