$10.79 -0.02 (%) Central Garden & Pet Co - NASDAQ

Mar. 27, 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
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
3/6/20159.9810.069.959.98185,662
3/5/20159.9310.069.8610.04125,883
3/4/20159.9010.009.689.93417,649
3/3/20159.7110.009.599.91176,473
3/2/20159.719.799.629.71135,970
2/27/20159.759.869.509.68347,004
2/26/20159.709.889.689.7788,970
2/25/20159.689.729.599.6972,449
2/24/20159.659.739.549.6667,719
2/23/20159.729.739.509.6477,676
2/20/20159.759.899.619.72108,741
2/19/20159.779.799.659.7259,227
2/18/20159.579.849.509.77164,583
2/17/20159.689.769.519.5686,835
2/13/20159.809.809.649.6891,374
2/12/20159.859.919.749.76105,425
2/11/20159.819.889.709.81153,970
2/10/20159.879.929.709.86162,021
2/9/20159.829.959.749.78156,660
2/6/20159.919.989.769.82223,139
2/5/20159.779.949.639.88244,863
2/4/20159.779.839.379.75430,019
2/3/20159.449.629.329.57210,551
2/2/20159.109.399.089.38172,564
1/30/20159.429.559.099.10154,309
1/29/20159.549.609.469.50131,559
1/28/20159.869.869.529.55102,967
1/27/20159.809.989.719.78124,935
1/26/20159.8510.129.7410.10223,266
1/23/20159.7910.009.719.9192,080
1/22/20159.969.969.649.77243,662
1/21/201510.1210.129.829.88127,879
1/20/201510.2110.2110.1110.15154,468
1/16/20159.9510.189.9510.16184,683
1/15/201510.2110.249.769.99224,140
1/14/201510.0810.219.8210.13242,729
1/13/201510.4410.5010.0810.22274,109
1/12/201510.1710.4410.0810.29289,118
1/9/201510.0710.2010.0710.13225,593
1/8/20159.9910.089.9510.08447,231
1/7/20159.779.959.669.88320,921
1/6/20159.9610.009.659.67278,510
1/5/20159.6610.099.589.98319,154
1/2/20159.649.749.399.67188,174
12/31/20149.709.719.529.55290,816
12/30/20149.479.669.479.64101,981
12/29/20149.519.559.209.51393,513
12/26/20149.369.599.319.47243,488
12/24/20149.239.489.169.30235,243
12/23/20149.139.349.019.24318,100
12/22/20148.999.078.879.07309,262
12/19/20149.109.218.968.99807,935
12/18/20149.049.198.949.15497,310
12/17/20148.568.948.508.92405,191
12/16/20148.478.748.448.52438,955
12/15/20148.368.558.268.47294,417
12/12/20148.148.508.148.40291,872
12/11/20148.138.358.058.24303,818
12/10/20148.138.478.008.05196,330
12/9/20148.118.248.108.18291,658
12/8/20148.378.458.128.20241,474
12/5/20148.258.458.258.37242,789
12/4/20148.258.378.108.25130,009
12/3/20148.228.368.068.25138,282
12/2/20148.218.318.108.19316,210
12/1/20148.228.278.098.17149,641
11/28/20148.508.548.158.25151,912
11/26/20148.388.548.308.52140,582
11/25/20148.308.408.198.36135,861
11/24/20148.308.418.218.26139,670
11/21/20148.388.448.248.27113,940
11/20/20148.088.258.078.23102,173
11/19/20148.158.218.048.1260,435
11/18/20148.228.308.058.19127,724
11/17/20148.268.268.088.1793,369
11/14/20148.608.608.288.30104,944
11/13/20148.638.688.548.59125,600
11/12/20148.568.678.468.63107,669
11/11/20148.528.658.448.6380,318
11/10/20148.588.648.528.55161,791
11/7/20148.588.588.408.55104,428
11/6/20148.538.638.538.57161,522
11/5/20148.718.718.528.55121,060
11/4/20148.568.718.458.62137,164
11/3/20148.578.728.488.60117,268
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center