$10.03 -0.23 (%) Central Garden & Pet Co - NASDAQ

May. 22, 2015 | 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
5/21/201510.1010.279.9910.2620,326
5/20/20159.8610.159.8510.1517,731
5/19/20159.8810.089.759.8659,700
5/18/20159.6610.349.6610.1040,178
5/15/20159.8010.199.639.6678,299
5/14/20159.729.999.729.8816,285
5/13/20159.609.829.529.5930,124
5/12/20159.589.719.449.5657,255
5/11/20159.519.869.519.5816,693
5/8/20159.559.749.469.5035,065
5/7/20159.329.559.289.5543,430
5/6/20158.739.388.479.3770,658
5/5/20159.479.479.119.4454,943
5/4/20159.469.799.349.7932,140
5/1/20158.779.498.779.4617,923
4/30/20159.409.408.889.2624,559
4/29/20159.539.579.389.4226,269
4/28/20159.599.729.529.648,848
4/27/20159.739.939.409.6417,471
4/24/20159.599.749.579.6513,357
4/23/20159.589.739.589.6428,244
4/22/20159.549.709.469.6615,652
4/21/20159.649.699.549.6813,886
4/20/20159.529.749.529.7432,691
4/17/20159.749.909.409.5529,072
4/16/20159.6610.009.5510.0024,366
4/15/20159.589.779.589.7211,073
4/14/20159.659.809.579.6128,229
4/13/20159.509.669.509.6020,135
4/10/20159.569.899.539.598,824
4/9/20159.999.999.579.6412,408
4/8/20159.629.999.629.9912,994
4/7/20159.989.989.679.7234,099
4/6/201510.0110.189.8210.1041,404
4/2/20159.9910.149.9610.1116,024
4/1/20159.839.999.719.9921,454
3/31/201510.1410.149.619.8728,303
3/30/201510.1710.3910.0210.0856,512
3/27/201510.1010.109.8810.0432,128
3/26/201510.1710.2010.0010.0344,691
3/25/201510.4010.4310.1210.1528,568
3/24/201510.0910.4110.0910.4150,311
3/23/201510.2310.4210.1210.1235,284
3/20/201510.1010.289.9810.28138,863
3/19/201510.0410.159.9510.0952,905
3/18/20159.7610.009.6810.0048,112
3/17/20159.629.969.599.8247,654
3/16/20159.689.729.539.6560,543
3/13/20159.479.639.339.56105,548
3/12/20159.189.489.179.4434,681
3/11/20159.239.388.989.1835,604
3/10/20159.339.339.009.2092,601
3/9/20159.169.509.169.3158,311
3/6/20159.309.309.159.1653,508
3/5/20159.279.409.249.4038,997
3/4/20159.309.309.049.2950,092
3/3/20159.119.389.059.3880,150
3/2/20159.099.189.009.0941,770
2/27/20159.149.179.009.0623,767
2/26/20159.179.259.089.1214,629
2/25/20158.909.168.909.1440,694
2/24/20158.989.108.928.957,298
2/23/20158.979.078.889.0327,143
2/20/20159.029.258.999.0827,124
2/19/20159.019.138.979.0626,859
2/18/20158.809.138.809.0619,078
2/17/20159.009.098.848.8632,426
2/13/20159.019.088.999.004,392
2/12/20159.159.229.089.0812,967
2/11/20159.179.229.069.1038,708
2/10/20159.219.219.089.1328,995
2/9/20159.129.189.069.0932,397
2/6/20159.139.249.039.1218,972
2/5/20159.089.228.979.1746,844
2/4/20158.789.158.739.0672,526
2/3/20159.029.028.678.8345,443
2/2/20158.438.758.418.7553,817
1/30/20158.648.778.458.4540,366
1/29/20158.838.868.688.7622,827
1/28/20158.898.948.768.7920,849
1/27/20159.019.098.828.8913,834
1/26/20159.139.209.069.1916,296
1/23/20159.039.218.989.1925,982
1/22/20159.049.208.889.0736,225
1/21/20159.189.249.009.0311,415
1/20/20159.299.309.209.2352,874
1/16/20159.139.249.049.2437,704
1/15/20159.269.288.879.0354,301
1/14/20159.329.349.159.2547,617
1/13/20159.579.629.199.3545,370
1/12/20159.239.589.239.4334,807
1/9/20159.219.459.199.3725,042
1/8/20159.219.379.139.1954,752
1/7/20159.119.259.029.1944,537
1/6/20159.399.398.979.0063,587
1/5/20159.019.418.959.39116,575
1/2/20158.779.008.708.9920,023
12/31/20149.009.008.738.7833,717
12/30/20148.849.008.848.9625,611
12/29/20148.818.918.568.9065,703
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center