$14.04 -0.15 (%) Central Garden & Pet Co - NASDAQ

Feb. 5, 2016 | 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
2/5/201614.1914.3413.7814.04359,334
2/4/201615.0515.1614.1114.19428,648
2/3/201613.8815.5313.4415.15402,634
2/2/201613.3113.4813.0513.34184,432
2/1/201613.8613.8613.1813.51289,399
1/29/201612.6213.8212.4813.82431,227
1/28/201612.3212.6412.2112.59114,578
1/27/201612.5312.7312.0612.18187,535
1/26/201612.1012.7811.0012.61129,116
1/25/201612.4212.5011.9112.07112,120
1/22/201612.3512.4312.0012.38181,256
1/21/201612.1312.5211.0112.25187,329
1/20/201611.9212.1511.5612.02168,278
1/19/201612.4912.4911.7812.05200,514
1/15/201612.2012.5212.1012.29156,208
1/14/201612.7112.8612.5512.56109,531
1/13/201613.7313.8211.8912.72160,165
1/12/201613.2713.7313.2213.72268,333
1/11/201613.0713.3812.9113.26239,734
1/8/201613.2113.2712.8612.95460,115
1/7/201613.5613.6813.1113.21181,849
1/6/201613.3713.9013.3413.81270,188
1/5/201613.2813.7713.2613.76143,765
1/4/201613.4213.6813.0813.18385,174
12/31/201513.9014.0313.5213.60180,070
12/30/201514.1514.4913.7413.99114,390
12/29/201513.7114.1213.6514.09113,294
12/28/201513.6313.6513.1913.57179,549
12/24/201514.4614.4713.6113.65103,039
12/23/201514.2714.7314.1914.53235,477
12/22/201514.0314.6513.8414.30219,545
12/21/201514.3514.9713.7813.96231,374
12/18/201514.2314.5313.9614.31601,963
12/17/201515.0915.0914.2714.34223,253
12/16/201515.3615.4214.7115.00215,752
12/15/201515.2615.4915.1615.36176,783
12/14/201515.6515.7114.9215.17221,877
12/11/201515.7816.3115.6715.71297,610
12/10/201516.3816.5715.7516.30231,497
12/9/201517.9217.9216.2216.40347,367
12/8/201516.5018.2416.0918.06278,863
12/7/201515.6516.3515.6516.09194,104
12/4/201515.3615.9415.3615.89126,188
12/3/201516.0516.1415.3315.40228,122
12/2/201516.0116.4715.9016.08170,118
12/1/201515.9216.0915.7215.96188,249
11/30/201516.4516.4515.5715.79250,154
11/27/201516.2316.4416.2216.3555,094
11/25/201516.2016.4116.0416.35145,233
11/24/201515.7716.1615.6516.14128,106
11/23/201515.9316.0915.7315.86143,656
11/20/201515.5416.0415.5415.89220,040
11/19/201515.7015.9015.3815.55134,045
11/18/201515.6715.8314.9915.77360,049
11/17/201515.2815.7115.1715.56317,550
11/16/201515.2815.3214.7215.21247,357
11/13/201515.0015.5414.9715.36144,359
11/12/201515.6115.6915.1015.13120,816
11/11/201516.0016.1115.7515.75118,830
11/10/201515.3515.9615.2615.88157,356
11/9/201515.5215.6415.3015.44153,679
11/6/201515.3415.6614.9615.62320,096
11/5/201515.1015.6614.9715.52192,377
11/4/201515.2915.4314.4815.05493,838
11/3/201516.5716.5715.3615.41401,181
11/2/201516.8117.0816.1016.50374,504
10/30/201517.5917.5916.7616.88230,827
10/29/201517.2417.8217.0617.64172,194
10/28/201517.4217.4916.7517.36395,974
10/27/201517.9418.1017.3417.48300,749
10/26/201518.0018.1417.6917.90208,570
10/23/201518.2318.4317.9518.00316,689
10/22/201517.9318.4217.7518.14263,170
10/21/201518.0018.2317.6417.80196,089
10/20/201518.7018.7417.7718.00270,412
10/19/201518.2918.9018.2518.54334,575
10/16/201518.0418.7517.6518.30475,632
10/15/201517.4618.0117.3417.96398,618
10/14/201517.9218.0217.1717.34248,896
10/13/201517.6818.2217.2917.83613,791
10/12/201516.7717.9216.6717.68453,097
10/9/201516.8016.8016.5116.70233,589
10/8/201516.5616.9616.5216.71315,564
10/7/201516.6316.9916.4416.72565,115
10/6/201517.2617.3016.4616.48234,907
10/5/201516.6017.7616.5117.35401,687
10/2/201516.2516.4816.1616.37370,574
10/1/201516.1916.9316.1316.33546,578
9/30/201516.2716.3415.7416.11485,623
9/29/201516.2316.5315.8616.06396,606
9/28/201516.6216.7216.0816.12293,836
9/25/201517.1917.3316.6216.78263,510
9/24/201516.3217.0316.1417.00290,855
9/23/201516.1516.5815.9016.46336,600
9/22/201516.1116.1415.7515.98395,020
9/21/201515.7616.5415.6416.27536,390
9/18/201515.9215.9615.3215.521,986,749
9/17/201516.0316.7315.8616.20479,856
9/16/201515.2015.9615.2015.91251,692
9/15/201514.7215.4514.6915.22361,362
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center