$8.11 -0.03 (%) Central Garden & Pet Co - NASDAQ

Sep. 30, 2014 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CENTA historical data

Date Open High Low Close Volume
9/29/20147.978.177.938.14124,799
9/26/20148.048.227.958.04166,294
9/25/20148.088.127.828.05190,294
9/24/20148.208.278.028.12221,465
9/23/20148.408.518.108.17196,485
9/22/20148.428.598.348.45102,728
9/19/20148.368.568.228.52307,225
9/18/20148.568.598.328.38176,556
9/17/20148.468.618.458.52134,600
9/16/20148.388.548.328.48200,087
9/15/20148.538.588.338.39184,120
9/12/20148.838.948.538.56109,210
9/11/20148.698.838.598.81129,713
9/10/20148.748.898.608.73137,251
9/9/20148.828.918.678.72111,704
9/8/20149.089.088.838.88104,834
9/5/20149.139.298.849.09188,336
9/4/20149.199.228.979.18143,769
9/3/20149.209.209.029.17122,577
9/2/20149.079.269.019.21219,072
8/29/20149.019.278.949.0193,641
8/28/20149.079.128.829.0177,733
8/27/20148.929.198.929.1591,267
8/26/20148.638.928.638.901,043,466
8/25/20148.798.798.628.6544,908
8/22/20148.748.828.698.7648,024
8/21/20148.748.828.698.7887,356
8/20/20148.798.798.738.7660,359
8/19/20148.868.968.778.8446,338
8/18/20148.658.908.488.87114,475
8/15/20148.988.988.588.60118,532
8/14/20149.009.108.708.8967,783
8/13/20149.169.248.959.0264,328
8/12/20149.379.439.079.1389,433
8/11/20149.109.488.959.43158,036
8/8/20148.209.148.209.10177,733
8/7/20149.069.088.919.03105,215
8/6/20148.949.128.859.00181,196
8/5/20149.009.058.928.9591,804
8/4/20149.149.149.019.06111,681
8/1/20149.379.399.099.12141,784
7/31/20149.259.458.929.33398,741
7/30/20149.089.519.079.35774,102
7/29/20148.999.228.989.0199,211
7/28/20148.829.058.809.00167,961
7/25/20148.969.118.818.84104,011
7/24/20148.829.068.829.0490,024
7/23/20148.829.108.728.8191,840
7/22/20148.959.148.788.83166,942
7/21/20149.109.298.898.9180,028
7/18/20148.939.298.939.17150,167
7/17/20149.059.238.948.99134,200
7/16/20149.069.258.969.09119,289
7/15/20149.169.258.949.01139,050
7/14/20149.039.208.849.12369,555
7/11/20148.808.998.538.96147,167
7/10/20148.779.058.778.84227,225
7/9/20149.069.268.898.90203,729
7/8/20148.999.188.779.05516,441
7/7/20149.189.298.989.00205,865
7/3/20149.159.329.129.1794,770
7/2/20149.249.489.079.14216,507
7/1/20149.199.379.109.22354,779
6/30/20149.179.268.999.20258,616
6/27/20149.279.559.179.23653,816
6/26/20149.389.499.169.35244,708
6/25/20149.369.609.209.38227,285
6/24/20149.609.649.399.44529,607
6/23/201410.0010.119.579.58979,464
6/20/20149.239.329.229.24353,347
6/19/20149.299.319.199.25151,479
6/18/20149.269.309.169.23249,099
6/17/20149.149.309.079.23197,886
6/16/20149.069.229.029.14149,708
6/13/20149.099.108.959.01136,199
6/12/20148.909.148.699.04237,498
6/11/20148.708.958.598.93266,622
6/10/20148.828.898.638.76194,351
6/9/20148.188.977.898.861,921,410
6/6/20147.878.007.877.94145,806
6/5/20147.747.877.647.8291,741
6/4/20147.637.767.637.7490,937
6/3/20147.807.817.657.68124,618
6/2/20147.957.967.827.83107,075
5/30/20147.948.007.837.96145,252
5/29/20147.928.017.867.91187,166
5/28/20147.927.967.837.90181,442
5/27/20147.938.027.887.93152,851
5/23/20147.897.937.807.87324,792
5/22/20147.847.937.817.86134,016
5/21/20147.837.937.777.81225,134
5/20/20147.837.877.707.79189,851
5/19/20147.757.917.757.87159,624
5/16/20147.737.817.707.8093,529
5/15/20147.717.827.697.76182,994
5/14/20147.737.837.737.77154,768
5/13/20147.887.957.777.81232,502
5/12/20147.787.987.737.90186,188
5/9/20147.607.757.577.73139,544
5/8/20147.277.727.267.65157,048
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center