$8.11 +0.08 (%) Central Garden & Pet Co - NASDAQ

Oct. 31, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CENT historical data

Date Open High Low Close Volume
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
7/28/20148.608.758.538.7231,205
7/25/20148.818.838.558.5825,015
7/24/20148.658.778.488.7139,724
7/23/20148.558.738.458.5112,714
7/22/20148.718.848.478.5223,094
7/21/20148.808.898.648.6414,168
7/18/20148.748.928.458.8128,095
7/17/20148.808.908.678.6828,760
7/16/20148.788.988.718.8130,735
7/15/20148.818.978.658.7246,783
7/14/20148.788.908.568.82188,104
7/11/20148.758.828.658.7694,125
7/10/20148.838.978.698.7568,829
7/9/20148.909.008.788.82171,462
7/8/20148.939.058.818.8144,757
7/7/20149.179.178.828.91101,661
7/3/20149.039.159.009.0251,726
7/2/20149.129.378.928.9776,387
7/1/20149.129.258.999.15135,176
6/30/20149.409.408.959.10154,690
6/27/20149.149.409.119.1890,076
6/26/20149.319.409.189.25140,177
6/25/20149.479.589.149.36218,206
6/24/20149.509.599.409.47144,736
6/23/20149.9510.019.589.581,283,099
6/20/20148.969.058.949.00126,436
6/19/20148.918.978.908.9610,671
6/18/20149.009.008.848.9329,709
6/17/20148.788.968.768.9231,170
6/16/20148.608.928.518.7324,546
6/13/20148.688.908.618.6627,987
6/12/20148.658.788.478.6950,945
6/11/20148.518.648.308.6455,901
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center