$24.39 +0.36 (%) Central Garden & Pet Co - NASDAQ

Sep. 23, 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
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
7/14/201622.8922.9822.3522.53310,435
7/13/201622.8023.0022.6922.78186,748
7/12/201622.4622.8822.4222.76249,901
7/11/201621.6322.5921.6322.42184,287
7/8/201621.9022.0921.3422.01232,160
7/7/201622.0522.0521.5821.76109,603
7/6/201621.6722.3121.3922.14232,583
7/5/201621.8222.4021.4821.82236,285
7/1/201621.7421.9421.3221.85166,725
6/30/201620.9521.7820.8121.71413,230
6/29/201620.4420.9620.3420.89166,849
6/28/201620.3820.5820.0520.12244,318
6/27/201620.5220.9020.3520.43256,237
6/24/201620.3920.9819.8520.861,294,219
6/23/201621.3921.4520.7921.14166,598
6/22/201621.3821.7720.9821.11188,756
6/21/201620.9521.3620.4621.29194,796
6/20/201621.3021.6420.7120.91254,087
6/17/201620.8721.3420.7220.92818,908
6/16/201618.6521.0518.6520.92659,171
6/15/201618.7618.8118.3718.62106,678
6/14/201618.6118.8018.1618.70152,957
6/13/201619.2419.2918.4418.68119,683
6/10/201619.2419.3218.9619.27112,196
6/9/201619.1319.4818.7419.45269,003
6/8/201618.9019.2118.1719.15136,714
6/7/201618.5719.0818.5718.95130,012
6/6/201618.7618.9718.5218.62122,301
6/3/201619.0019.0918.5618.66141,625
6/2/201618.4419.4117.1819.00229,810
6/1/201618.0918.7817.3618.55174,332
5/31/201618.1918.3818.0918.23137,104
5/27/201618.1618.3717.9718.20115,395
5/26/201618.4018.4417.9618.10112,719
5/25/201618.4418.6318.0518.29171,702
5/24/201618.1618.6418.1418.44240,366
5/23/201617.6018.0017.3317.98191,624
5/20/201617.5518.0417.3217.61175,052
5/19/201617.3617.6317.1917.43228,850
5/18/201617.5517.7917.0217.45219,265
5/17/201618.2318.3717.1517.41215,987
5/16/201618.4118.5018.0018.31139,595
5/13/201618.2918.5718.1718.34133,153
5/12/201618.7018.9917.9018.29266,934
5/11/201618.0618.7917.9218.58367,794
5/10/201618.6618.6917.9018.13218,919
5/9/201618.4219.2218.4218.55277,647
5/6/201617.8619.2617.8518.60449,781
5/5/201616.1418.0016.1417.87523,473
5/4/201616.1516.4916.0216.43177,906
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center