$9.36 -0.02 (%) Central Garden & Pet Co - NASDAQ

Jul. 28, 2015 | 01:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CENT historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 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!