$9.96 -0.35 (%) Central Garden & Pet Co - NASDAQ

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CENTA historical data

Date Open High Low Close Volume
5/26/201510.2810.299.919.96115,684
5/22/201510.5610.6910.2810.31141,511
5/21/201510.3910.5910.2410.53115,064
5/20/201510.1210.4510.1210.36143,889
5/19/201510.5410.5410.1110.14135,035
5/18/201510.0510.7810.0510.50155,329
5/15/201510.2610.5810.0210.04120,031
5/14/201510.0910.4510.0810.3188,291
5/13/201510.0710.2110.0010.0165,103
5/12/201510.0510.209.8910.0386,806
5/11/201510.0510.4410.0110.07100,805
5/8/201510.2410.259.9910.01159,558
5/7/20159.7810.169.7410.10119,631
5/6/20159.539.909.339.83119,471
5/5/20159.8710.049.599.67131,984
5/4/201510.0510.069.899.94123,587
5/1/20159.7910.069.5010.03125,181
4/30/20159.909.979.449.80251,333
4/29/201510.2010.209.919.9863,749
4/28/201510.3010.3710.1410.2255,311
4/27/201510.3510.5510.0310.26101,643
4/24/201510.3210.3910.2310.3055,820
4/23/201510.2010.3610.2010.2853,329
4/22/201510.3210.3210.1410.2681,202
4/21/201510.3610.4010.1110.2863,134
4/20/201510.1510.3610.1410.28115,269
4/17/201510.5510.5710.0110.13161,125
4/16/201510.3610.6910.2910.63102,795
4/15/201510.3010.4110.2110.3483,471
4/14/201510.2810.4510.1710.24101,877
4/13/201510.2310.3110.2010.27115,661
4/10/201510.3510.5810.1910.22140,354
4/9/201510.5710.5810.1910.3058,337
4/8/201510.3310.6410.2010.59179,313
4/7/201510.8510.8510.3110.37120,484
4/6/201510.7710.9910.5610.85131,047
4/2/201510.7010.8310.6410.8180,754
4/1/201510.5910.7510.3810.68141,704
3/31/201510.8510.8510.3010.62117,311
3/30/201510.8411.1010.7410.88171,980
3/27/201510.8610.8610.6410.7972,957
3/26/201510.8710.9410.7910.8187,885
3/25/201511.2511.2510.8710.87140,566
3/24/201510.9511.2410.8311.24178,216
3/23/201510.9611.2310.8910.94190,346
3/20/201510.9710.9810.7610.94295,642
3/19/201510.7510.9010.7310.89202,444
3/18/201510.5410.7510.3710.75102,236
3/17/201510.3910.7510.3410.58193,934
3/16/201510.3110.4510.1610.40208,376
3/13/201510.1210.279.9910.23218,897
3/12/20159.9310.129.7910.1098,686
3/11/20159.809.949.579.83110,226
3/10/201510.0810.089.649.76147,611
3/9/20159.9910.359.9910.14111,037
3/6/20159.9810.069.959.98185,662
3/5/20159.9310.069.8610.04125,883
3/4/20159.9010.009.689.93417,649
3/3/20159.7110.009.599.91176,473
3/2/20159.719.799.629.71135,970
2/27/20159.759.869.509.68347,004
2/26/20159.709.889.689.7788,970
2/25/20159.689.729.599.6972,449
2/24/20159.659.739.549.6667,719
2/23/20159.729.739.509.6477,676
2/20/20159.759.899.619.72108,741
2/19/20159.779.799.659.7259,227
2/18/20159.579.849.509.77164,583
2/17/20159.689.769.519.5686,835
2/13/20159.809.809.649.6891,374
2/12/20159.859.919.749.76105,425
2/11/20159.819.889.709.81153,970
2/10/20159.879.929.709.86162,021
2/9/20159.829.959.749.78156,660
2/6/20159.919.989.769.82223,139
2/5/20159.779.949.639.88244,863
2/4/20159.779.839.379.75430,019
2/3/20159.449.629.329.57210,551
2/2/20159.109.399.089.38172,564
1/30/20159.429.559.099.10154,309
1/29/20159.549.609.469.50131,559
1/28/20159.869.869.529.55102,967
1/27/20159.809.989.719.78124,935
1/26/20159.8510.129.7410.10223,266
1/23/20159.7910.009.719.9192,080
1/22/20159.969.969.649.77243,662
1/21/201510.1210.129.829.88127,879
1/20/201510.2110.2110.1110.15154,468
1/16/20159.9510.189.9510.16184,683
1/15/201510.2110.249.769.99224,140
1/14/201510.0810.219.8210.13242,729
1/13/201510.4410.5010.0810.22274,109
1/12/201510.1710.4410.0810.29289,118
1/9/201510.0710.2010.0710.13225,593
1/8/20159.9910.089.9510.08447,231
1/7/20159.779.959.669.88320,921
1/6/20159.9610.009.659.67278,510
1/5/20159.6610.099.589.98319,154
1/2/20159.649.749.399.67188,174
12/31/20149.709.719.529.55290,816
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center