$12.05 +0.17 (%) Central Garden & Pet Co - NASDAQ

Aug. 27, 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
8/27/201512.0112.0811.7412.05205,287
8/26/201512.0012.0511.6511.88121,121
8/25/201512.0312.0411.4311.7480,968
8/24/201511.7511.8211.6911.44285,758
8/21/201511.8812.2611.7711.9355,505
8/20/201511.8912.3411.8912.0054,018
8/19/201511.9812.2811.7812.0886,082
8/18/201511.5412.0811.4711.98112,785
8/17/201511.2211.9311.2211.5364,105
8/14/201511.0111.2811.0111.2234,381
8/13/201510.6411.1110.6411.0345,340
8/12/201510.3810.7210.3810.68105,720
8/11/201510.2810.6410.2310.4744,633
8/10/201510.3710.3810.1710.3644,570
8/7/201510.3110.4510.2410.2712,724
8/6/20159.7610.519.6610.4431,917
8/5/20159.879.879.369.63103,341
8/4/20159.339.479.219.2840,493
8/3/20159.159.389.119.3322,100
7/31/20159.269.459.139.1910,842
7/30/20159.289.399.139.2920,802
7/29/20158.629.558.479.3726,332
7/28/20159.409.469.069.3527,629
7/27/20159.239.509.239.3840,774
7/24/20159.669.669.369.367,061
7/23/20159.809.809.639.6533,971
7/22/20159.679.919.659.8026,407
7/21/20159.9110.069.749.776,207
7/20/201510.1910.199.849.9714,480
7/17/201510.2110.2310.0210.1716,810
7/16/201510.2610.3710.0210.2047,433
7/15/201510.0910.239.7810.0869,776
7/14/201510.4510.4810.1210.199,783
7/13/201510.4110.7910.3510.3725,822
7/10/201510.0710.3810.0710.3246,261
7/9/201510.0410.309.919.9222,497
7/8/201510.0710.1610.0110.068,477
7/7/201510.4010.409.9610.1929,183
7/6/201510.4510.5610.2610.4311,153
7/2/201510.6810.7510.2310.4921,795
7/1/201510.6810.7710.5310.6920,866
6/30/201510.4210.5810.3610.5616,695
6/29/201510.4410.7010.3910.3929,114
6/26/201510.5810.6810.3610.5172,310
6/25/201510.4510.6410.3310.6159,486
6/24/201510.2810.4110.2110.3728,249
6/23/201510.2810.4210.0610.2438,465
6/22/201510.2010.4210.1110.2363,229
6/19/20159.9910.249.9410.05102,301
6/18/20159.7510.059.759.9924,251
6/17/20159.599.759.589.7064,941
6/16/20159.379.619.279.5838,779
6/15/20159.989.989.259.33160,439
6/12/20159.9410.259.6910.1317,045
6/11/201510.3010.309.9710.0424,867
6/10/201510.0710.4110.0710.3277,595
6/9/201510.3110.3810.2010.3534,297
6/8/20159.9810.409.9810.3495,546
6/5/20159.9710.149.8110.1431,713
6/4/20159.9510.079.8710.0362,526
6/3/20159.7610.039.659.9583,390
6/2/20159.689.889.609.6745,165
6/1/20159.669.839.499.6529,002
5/29/20159.679.809.509.5027,855
5/28/20159.839.929.689.7525,762
5/27/20159.729.989.699.9021,213
5/26/201510.0110.189.639.7136,125
5/22/201510.2710.4010.0010.0324,362
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!