$8.99 -0.16 (%) Central Garden & Pet Co - NASDAQ

Dec. 19, 2014 | 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
12/19/20149.109.218.968.99807,935
12/18/20149.049.198.949.15497,310
12/17/20148.568.948.508.92405,191
12/16/20148.478.748.448.52438,955
12/15/20148.368.558.268.47294,417
12/12/20148.148.508.148.40291,872
12/11/20148.138.358.058.24303,818
12/10/20148.138.478.008.05196,330
12/9/20148.118.248.108.18291,658
12/8/20148.378.458.128.20241,474
12/5/20148.258.458.258.37242,789
12/4/20148.258.378.108.25130,009
12/3/20148.228.368.068.25138,282
12/2/20148.218.318.108.19316,210
12/1/20148.228.278.098.17149,641
11/28/20148.508.548.158.25151,912
11/26/20148.388.548.308.52140,582
11/25/20148.308.408.198.36135,861
11/24/20148.308.418.218.26139,670
11/21/20148.388.448.248.27113,940
11/20/20148.088.258.078.23102,173
11/19/20148.158.218.048.1260,435
11/18/20148.228.308.058.19127,724
11/17/20148.268.268.088.1793,369
11/14/20148.608.608.288.30104,944
11/13/20148.638.688.548.59125,600
11/12/20148.568.678.468.63107,669
11/11/20148.528.658.448.6380,318
11/10/20148.588.648.528.55161,791
11/7/20148.588.588.408.55104,428
11/6/20148.538.638.538.57161,522
11/5/20148.718.718.528.55121,060
11/4/20148.568.718.458.62137,164
11/3/20148.578.728.488.60117,268
10/31/20148.828.828.468.59148,502
10/30/20148.498.728.428.5992,347
10/29/20148.538.598.428.53109,519
10/28/20147.738.527.738.50165,087
10/27/20147.757.757.627.7055,318
10/24/20147.917.917.657.7839,174
10/23/20147.917.937.767.88106,880
10/22/20147.857.927.817.8487,488
10/21/20147.767.937.707.8566,352
10/20/20147.287.747.287.71134,042
10/17/20147.167.397.057.33354,138
10/16/20146.977.116.957.04222,055
10/15/20147.727.726.997.05273,624
10/14/20147.837.987.697.77118,360
10/13/20147.637.817.567.74150,379
10/10/20147.637.767.577.60160,666
10/9/20147.927.927.657.69124,677
10/8/20147.617.997.607.92165,592
10/7/20147.797.897.647.65215,773
10/6/20147.967.967.767.82150,005
10/3/20148.138.137.917.9770,759
10/2/20148.088.197.998.03199,898
10/1/20148.068.127.938.10151,704
9/30/20148.108.207.958.04191,539
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center