$8.45 -0.31 (%) Central Garden & Pet Co - NASDAQ

Jan. 30, 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
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
12/26/20148.658.968.648.8538,037
12/24/20148.548.818.548.6646,598
12/23/20148.488.698.428.6063,833
12/22/20148.248.478.248.4379,378
12/19/20148.338.438.178.18135,075
12/18/20148.108.368.038.35290,670
12/17/20148.008.057.888.04225,608
12/16/20147.748.107.677.98526,564
12/15/20147.817.837.657.73129,658
12/12/20147.487.837.487.74205,090
12/11/20148.108.107.297.51175,149
12/10/20147.247.297.117.25116,210
12/9/20147.237.267.157.2280,071
12/8/20147.297.417.157.2388,390
12/5/20147.347.447.247.3596,240
12/4/20147.267.317.147.3173,032
12/3/20147.197.327.077.2689,574
12/2/20147.217.257.137.2045,566
12/1/20147.267.267.187.2136,793
11/28/20147.477.537.247.3214,838
11/26/20147.577.617.487.5491,351
11/25/20147.447.777.397.57154,586
11/24/20147.597.597.277.4072,082
11/21/20147.507.777.507.5242,947
11/20/20147.497.537.417.5050,353
11/19/20147.487.507.387.4810,061
11/18/20147.547.577.407.5017,166
11/17/20147.687.697.447.5418,140
11/14/20147.837.847.627.6622,786
11/13/20148.008.007.877.9029,234
11/12/20147.968.027.857.9627,873
11/11/20147.947.997.847.9550,911
11/10/20147.898.057.897.9820,966
11/7/20147.957.987.827.9610,432
11/6/20148.028.058.008.0113,153
11/5/20148.058.117.998.0423,506
11/4/20148.038.127.928.0628,361
11/3/20147.968.127.928.0213,823
10/31/20148.118.117.877.9821,309
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center