$10.16 -0.09 (%) Central Garden & Pet Co - NASDAQ

Jul. 30, 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
7/29/201510.3010.479.5110.2582,500
7/28/201510.4110.419.9810.3097,388
7/27/201510.2710.4510.1010.2962,388
7/24/201510.5710.6310.2810.2978,703
7/23/201510.8310.8310.5910.60106,319
7/22/201510.6810.8510.6810.8063,671
7/21/201510.8711.0010.6710.7135,575
7/20/201511.1111.1110.8110.8357,168
7/17/201511.1711.1710.9511.08108,061
7/16/201511.0911.3011.0411.12137,927
7/15/201511.1011.1710.7710.9886,960
7/14/201511.3811.3810.9811.0792,765
7/13/201511.0511.7111.0411.25138,464
7/10/201510.9611.2010.9111.16101,316
7/9/201511.1711.1810.7510.80125,312
7/8/201510.9711.2310.8210.94165,463
7/7/201511.2511.2710.7911.04120,632
7/6/201511.1511.4211.0611.29143,733
7/2/201511.5911.6611.0311.3498,138
7/1/201511.5811.7211.3611.57132,323
6/30/201511.4111.4711.2411.4198,267
6/29/201511.5011.6711.2511.29126,760
6/26/201511.5311.6011.2611.51536,195
6/25/201511.2211.5211.1411.47160,074
6/24/201511.0811.1710.9911.1379,415
6/23/201511.0011.1010.6411.0887,311
6/22/201510.8211.1710.7610.97120,726
6/19/201510.6810.8910.5510.81340,868
6/18/201510.3010.6910.3010.64105,228
6/17/201510.1410.3710.1310.2383,450
6/16/20159.8310.129.8010.0786,533
6/15/201510.1010.129.819.89219,677
6/12/201510.1410.429.8110.22149,101
6/11/201510.4010.4010.0710.15223,646
6/10/201510.4510.6110.3810.42206,600
6/9/201510.4110.5110.3410.4676,661
6/8/201510.3210.5310.2110.46130,284
6/5/201510.2110.3510.0210.3185,217
6/4/201510.0810.2610.0510.1993,492
6/3/20159.9710.269.8710.1699,490
6/2/20159.8710.099.799.9290,980
6/1/20159.7810.069.719.9075,036
5/29/20159.9710.039.749.76114,956
5/28/201510.1910.209.9310.0090,348
5/27/201510.0110.219.9010.1868,449
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!