$30.43 -0.84 (%) Central Garden & Pet Co - NASDAQ

Dec. 6, 2016 | 02:35 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CENTA historical data

Date Open High Low Close Volume
12/5/201630.1631.5429.9931.27354,402
12/2/201627.5730.1427.5729.87355,631
12/1/201627.3227.7026.9227.01155,595
11/30/201628.4828.5427.1727.37180,615
11/29/201627.6428.5927.3928.44180,063
11/28/201628.3228.3327.7427.76173,078
11/25/201627.9928.4627.8628.34108,815
11/23/201627.8928.1727.8828.02139,143
11/22/201627.7828.1127.5928.01263,117
11/21/201627.6527.8027.2927.69140,822
11/18/201628.1328.1327.4927.59191,030
11/17/201628.0928.2927.3828.00323,911
11/16/201626.7127.9626.4127.82300,555
11/15/201626.7127.1226.5426.77205,895
11/14/201627.2327.2926.4826.92231,029
11/11/201624.9426.9024.7226.87297,416
11/10/201625.6625.6624.7024.94191,650
11/9/201624.4025.5123.8625.47186,227
11/8/201623.5624.9023.4824.84178,785
11/7/201622.9723.5522.9023.53121,611
11/4/201623.0523.1322.6022.63159,670
11/3/201623.1223.1222.8023.04198,575
11/2/201622.9623.1822.8123.06181,402
11/1/201623.3023.6622.5922.94177,342
10/31/201622.3323.3722.0423.34347,045
10/28/201622.3122.6221.7022.33137,843
10/27/201622.4022.5222.1322.27129,283
10/26/201623.2523.2522.3022.34147,851
10/25/201623.8923.9723.1923.23116,769
10/24/201623.7723.9623.6623.89118,936
10/21/201623.8323.8923.5423.63121,987
10/20/201624.5024.8023.8823.88128,433
10/19/201625.2725.2724.4624.48143,411
10/18/201625.2925.3524.9325.18122,279
10/17/201625.1225.4425.1025.16122,607
10/14/201625.4125.6225.1525.21131,759
10/13/201625.6525.6525.0525.21308,289
10/12/201625.0425.7324.8725.65191,155
10/11/201625.6125.6124.7425.02225,250
10/10/201625.7725.9725.4725.59163,910
10/7/201625.8525.8625.3425.53248,598
10/6/201625.5126.0325.1925.86246,031
10/5/201624.7425.5024.6925.48252,338
10/4/201624.5025.0224.3124.74265,818
10/3/201624.8424.8724.1024.45191,599
9/30/201624.4424.9124.2424.80236,869
9/29/201624.2324.3823.9224.29120,657
9/28/201624.2224.5023.6124.30124,530
9/27/201624.3524.5024.0124.27312,870
9/26/201624.2024.5924.0724.40208,501
9/23/201623.9224.5723.5324.39556,514
9/22/201623.2624.0623.1824.03303,438
9/21/201622.9123.1122.7523.03188,352
9/20/201623.5723.6122.2122.80187,458
9/19/201623.2623.6823.2623.43161,731
9/16/201623.6423.6422.8723.13383,228
9/15/201623.2023.6723.1523.57216,325
9/14/201622.7523.3122.6123.25212,435
9/13/201622.7922.9622.4522.77192,308
9/12/201622.9523.2922.7722.91354,339
9/9/201623.9823.9823.0323.05232,120
9/8/201624.4924.4923.9224.21153,199
9/7/201624.3524.5424.1124.50271,571
9/6/201624.5424.5424.0724.42179,704
9/2/201623.2224.5823.2224.41125,491
9/1/201624.1124.3823.2124.32410,881
8/31/201624.3724.4324.0524.25189,593
8/30/201624.4324.4323.0224.33386,976
8/29/201624.9024.9024.2924.49247,752
8/26/201624.8725.2424.4824.81277,073
8/25/201624.3224.8923.2924.87395,186
8/24/201624.5024.5224.1024.37237,020
8/23/201624.4824.7324.3124.60293,061
8/22/201624.5624.8024.2024.48304,590
8/19/201624.3824.6924.1224.58301,540
8/18/201624.4624.6024.2424.39372,200
8/17/201624.4424.6523.8224.38501,303
8/16/201625.0025.0024.4224.61348,871
8/15/201625.0725.4324.9725.03302,313
8/12/201625.5525.7624.8024.94273,686
8/11/201625.4025.6925.2125.49356,443
8/10/201625.4725.7824.8125.31422,542
8/9/201624.5625.6724.3725.51521,070
8/8/201624.8525.0023.8024.65708,412
8/5/201625.0025.0024.3524.72452,514
8/4/201624.5025.1623.9224.98778,233
8/3/201622.3125.0022.1624.38692,618
8/2/201623.0223.0222.0122.40505,159
8/1/201622.7123.0722.5522.95345,283
7/29/201622.8023.2222.6222.79218,952
7/28/201623.0023.1722.6222.83234,535
7/27/201623.6623.7422.9222.97428,121
7/26/201623.5023.7723.3323.66219,955
7/25/201623.5123.6823.0523.42143,575
7/22/201623.4923.8323.3923.51179,106
7/21/201623.5523.5523.3123.52251,345
7/20/201623.5023.7623.2623.50372,454
7/19/201623.1523.7222.9923.49288,105
7/18/201622.7423.2922.6823.26268,269
7/15/201622.6822.7822.4822.72202,827
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center