$14.82 -0.02 (%) Central Garden & Pet Co - NASDAQ

Feb. 5, 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
2/5/201614.7514.9814.4014.82211,219
2/4/201615.7615.7714.7014.84320,867
2/3/201614.3116.0213.6115.68446,626
2/2/201613.1213.2812.9013.2099,043
2/1/201613.3613.5313.0313.23110,871
1/29/201612.6213.5312.3613.49245,461
1/28/201612.4312.7312.4312.57121,259
1/27/201612.7112.7112.2312.2964,667
1/26/201612.3313.1312.3212.70119,283
1/25/201612.5012.5412.1112.3251,508
1/22/201612.6012.8012.2812.4955,936
1/21/201612.1712.6412.1112.4084,450
1/20/201612.1712.2311.6712.0594,580
1/19/201612.5712.6412.0112.3380,306
1/15/201612.3312.6612.1812.3490,396
1/14/201613.0913.0912.6812.7566,183
1/13/201613.6413.6912.9413.05129,103
1/12/201613.3413.6313.2113.6048,653
1/11/201613.2213.3712.8613.2583,163
1/8/201613.2113.2612.7913.09266,258
1/7/201613.4813.5813.0713.1097,155
1/6/201613.6513.8513.4113.7897,546
1/5/201613.4113.8213.3613.79104,727
1/4/201613.2513.6313.0413.32206,398
12/31/201513.7613.7813.3113.52109,765
12/30/201513.8213.9213.5313.8591,043
12/29/201513.2613.8212.7513.80104,334
12/28/201513.2613.5812.8913.2767,139
12/24/201514.1014.1113.2413.35100,435
12/23/201513.8014.2413.7614.10103,175
12/22/201513.5214.1313.3113.75121,324
12/21/201513.9213.9213.3613.47163,155
12/18/201513.7113.9413.2813.80308,515
12/17/201514.2814.3813.6313.72110,173
12/16/201514.5514.5913.9814.30115,857
12/15/201514.2714.6314.0114.4780,730
12/14/201514.5314.6513.9914.28187,150
12/11/201515.1215.3014.6814.72102,104
12/10/201515.3015.5414.6815.33182,994
12/9/201516.8617.0015.1615.28152,415
12/8/201515.5017.2315.4516.98502,548
12/7/201514.8615.2614.6615.06154,312
12/4/201514.3514.8514.1014.7988,206
12/3/201514.9115.0014.3014.3484,575
12/2/201514.8215.3114.8214.9072,225
12/1/201514.7314.9914.6614.7981,641
11/30/201515.2515.2814.4614.77123,669
11/27/201515.2515.3415.1215.2726,678
11/25/201515.1215.4015.0715.2973,025
11/24/201514.7015.1314.6115.1250,649
11/23/201514.9115.0714.7414.8346,621
11/20/201514.5615.0014.5614.8768,417
11/19/201514.8114.8814.3614.5044,832
11/18/201514.4914.7913.9514.7778,845
11/17/201514.2014.6914.1214.59103,487
11/16/201514.2114.3113.6314.19149,170
11/13/201514.0414.4813.9214.3572,017
11/12/201514.6514.7714.0614.0973,254
11/11/201514.7315.0914.6114.84133,711
11/10/201514.3914.9914.3514.85108,408
11/9/201514.4614.6614.2514.5095,124
11/6/201514.4214.6914.0814.61172,988
11/5/201514.2514.8513.9414.72186,109
11/4/201514.3414.6213.5414.26249,986
11/3/201515.3815.5014.3714.56382,536
11/2/201515.9116.0015.0715.56298,604
10/30/201516.7816.8315.7915.91178,001
10/29/201516.4216.9916.1016.87188,734
10/28/201516.8016.9215.7516.43422,034
10/27/201517.2717.5016.7216.87225,045
10/26/201517.5017.7017.2617.4583,311
10/23/201517.7517.8717.4417.59182,580
10/22/201517.1717.7917.0317.61139,062
10/21/201517.4517.7117.0317.17105,594
10/20/201518.0618.1217.2117.45187,865
10/19/201517.6818.2717.3017.93387,228
10/16/201517.4017.8616.8917.33323,862
10/15/201516.7917.3516.7517.26212,432
10/14/201517.0817.1616.3116.73165,199
10/13/201517.2717.5516.7717.00207,642
10/12/201516.1817.5016.1817.27242,936
10/9/201516.5316.5316.1116.31129,052
10/8/201516.1316.4316.0416.3897,977
10/7/201516.2016.4515.8016.31142,369
10/6/201516.7016.9015.8515.98178,855
10/5/201515.9417.2415.9416.77292,252
10/2/201515.6215.8915.4715.89114,029
10/1/201515.4916.1315.4115.7496,447
9/30/201515.5015.6215.0015.47190,100
9/29/201515.4715.9215.0315.25223,441
9/28/201516.5016.5015.4715.58193,118
9/25/201516.7916.8416.1416.39170,961
9/24/201515.8316.4915.6716.43162,956
9/23/201515.4916.1015.3616.05131,671
9/22/201515.8015.9215.2815.38250,468
9/21/201515.5116.3815.4116.15330,617
9/18/201515.8815.8814.8615.511,659,001
9/17/201515.6916.1815.4715.92293,476
9/16/201515.0315.8314.9015.55420,584
9/15/201514.3915.1614.3214.91235,937
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center