Central Garden & Pet Co $8.42

up +0.04


24/4/2014 02:45 PM  |  NASDAQ : CENTA  
Industries : Food & Beverage / Food - Major Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CENTA historical data

Date Open High Low Close Volume
4/23/20148.318.438.278.3886,580
4/22/20148.208.468.168.34100,742
4/21/20148.198.327.598.2170,553
4/17/20148.048.288.038.2167,435
4/16/20148.098.107.998.0940,314
4/15/20148.118.247.948.04113,194
4/14/20148.218.337.998.1175,977
4/11/20148.198.338.088.13107,498
4/10/20148.458.598.258.27102,660
4/9/20148.638.638.408.4877,667
4/8/20148.448.668.378.63136,165
4/7/20148.488.678.458.46204,972
4/4/20148.698.738.478.49131,326
4/3/20148.568.758.508.69121,791
4/2/20148.468.558.378.5389,391
4/1/20148.308.438.198.42142,264
3/31/20148.188.358.148.27127,249
3/28/20147.888.247.888.15193,170
3/27/20147.948.047.897.90207,744
3/26/20147.988.057.937.97137,298
3/25/20147.867.947.717.92118,560
3/24/20147.667.847.667.81192,445
3/21/20147.667.747.517.64349,532
3/20/20147.637.647.537.61112,747
3/19/20147.727.767.647.6799,224
3/18/20147.707.797.657.77117,064
3/17/20147.687.757.627.6998,639
3/14/20147.747.857.547.67116,047
3/13/20147.777.987.687.80155,548
3/12/20147.737.907.727.77132,126
3/11/20147.887.917.687.74153,208
3/10/20147.637.927.637.90141,980
3/7/20147.727.827.707.7497,557
3/6/20147.687.727.637.6976,735
3/5/20147.657.687.557.6572,703
3/4/20147.427.697.397.64302,498
3/3/20147.297.417.277.36228,565
2/28/20147.407.477.357.36214,035
2/27/20147.337.407.307.3857,600
2/26/20147.297.387.287.33126,623
2/25/20147.357.377.257.3289,333
2/24/20147.397.407.337.39113,585
2/21/20147.457.487.337.38127,289
2/20/20147.317.477.307.40165,445
2/19/20147.327.407.227.33137,343
2/18/20147.357.407.287.33161,554
2/14/20147.407.427.327.40122,884
2/13/20147.367.507.307.39191,614
2/12/20147.457.487.347.4394,496
2/11/20147.247.587.087.47161,168
2/10/20146.787.356.787.21307,066
2/7/20146.836.946.776.81127,391
2/6/20146.846.966.736.83174,685
2/5/20146.206.956.206.69378,195
2/4/20146.256.256.136.19190,538
2/3/20146.226.286.126.24216,014
1/31/20146.176.346.176.24187,927
1/30/20146.126.316.096.25163,694
1/29/20146.116.256.076.09187,289
1/28/20146.286.285.996.15277,554
1/27/20146.266.476.226.2884,390
1/24/20146.156.306.156.2786,202
1/23/20146.426.456.166.21169,494
1/22/20146.516.546.456.4744,375
1/21/20146.496.646.446.5175,384
1/17/20146.426.506.396.4397,335
1/16/20146.276.485.986.4383,167
1/15/20146.336.446.226.3098,336
1/14/20146.156.496.156.33110,704
1/13/20146.026.366.016.15150,177
1/10/20146.066.105.806.06179,246
1/9/20146.256.806.026.04160,313
1/8/20146.416.586.086.22264,214
1/7/20146.826.876.406.43145,328
1/6/20146.696.976.636.78135,524
1/3/20146.607.006.526.65115,016
1/2/20146.716.776.606.60161,680
12/31/20136.806.876.726.75135,581
12/30/20136.766.856.646.7796,490
12/27/20136.666.776.576.74151,442
12/26/20136.826.866.616.62112,512
12/24/20136.807.036.746.78118,683
12/23/20136.716.926.646.81320,366
12/20/20136.476.806.386.671,014,310
12/19/20136.376.536.376.44206,167
12/18/20136.296.426.206.42151,253
12/17/20136.206.296.076.27152,209
12/16/20136.276.426.056.18176,130
12/13/20136.326.426.216.23175,643
12/12/20136.716.716.266.29233,754
12/11/20136.757.026.006.72498,798
12/10/20137.677.707.397.44170,138
12/9/20137.807.817.387.70100,526
12/6/20137.757.867.687.76228,261
12/5/20137.677.697.567.6760,563
12/4/20137.697.827.627.6875,420
12/3/20137.907.937.467.7082,848
12/2/20137.837.947.697.93201,777
11/29/20137.787.837.677.8243,027
11/27/20137.617.777.467.73125,875
Trading Center