CENT

Historical Stock Prices

$14.82
*  
0.02
0.13%
Get CENT Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading CENT now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 14.75 14.98 14.4 14.82 211,219
02/04/2016 15.76 15.77 14.695 14.84 320,867
02/03/2016 14.31 16.02 13.61 15.68 446,526
02/02/2016 13.12 13.28 12.9 13.2 96,594
02/01/2016 13.36 13.53 13.03 13.23 110,871
01/29/2016 12.62 13.53 12.36 13.49 245,461
01/28/2016 12.43 12.73 12.43 12.57 121,259
01/27/2016 12.71 12.71 12.23 12.29 64,667
01/26/2016 12.33 13.13 12.32 12.7 119,283
01/25/2016 12.5 12.54 12.11 12.32 51,508
01/22/2016 12.6 12.8 12.28 12.49 55,936
01/21/2016 12.17 12.6389 12.11 12.4 84,450
01/20/2016 12.17 12.23 11.67 12.05 94,580
01/19/2016 12.57 12.64 12.01 12.33 80,306
01/15/2016 12.33 12.66 12.18 12.34 90,396
01/14/2016 13.09 13.09 12.68 12.75 66,183
01/13/2016 13.64 13.69 12.94 13.05 129,103
01/12/2016 13.34 13.63 13.21 13.6 48,653
01/11/2016 13.22 13.37 12.86 13.25 83,163
01/08/2016 13.21 13.26 12.7932 13.09 266,258
01/07/2016 13.48 13.58 13.07 13.1 97,155
01/06/2016 13.65 13.85 13.41 13.78 97,546
01/05/2016 13.41 13.82 13.36 13.79 104,727
01/04/2016 13.25 13.63 13.04 13.32 206,398
12/31/2015 13.76 13.775 13.31 13.52 109,765
12/30/2015 13.82 13.92 13.525 13.85 91,043
12/29/2015 13.26 13.82 12.75 13.8 104,334
12/28/2015 13.26 13.58 12.89 13.27 67,139
12/24/2015 14.1 14.11 13.24 13.35 100,435
12/23/2015 13.8 14.24 13.76 14.1 103,175
12/22/2015 13.52 14.13 13.31 13.75 121,324
12/21/2015 13.92 13.92 13.36 13.47 163,155
12/18/2015 13.71 13.94 13.28 13.8 308,515
12/17/2015 14.28 14.38 13.63 13.72 110,173
12/16/2015 14.55 14.59 13.98 14.3 115,857
12/15/2015 14.27 14.63 14.01 14.47 80,730
12/14/2015 14.53 14.65 13.989 14.28 186,530
12/11/2015 15.12 15.2999 14.68 14.72 102,104
12/10/2015 15.3 15.54 14.68 15.33 182,993
12/09/2015 16.86 17 15.16 15.28 152,415
12/08/2015 15.5 17.23 15.45 16.98 502,548
12/07/2015 14.86 15.26 14.66 15.06 153,812
12/04/2015 14.35 14.85 14.1 14.79 88,206
12/03/2015 14.91 15 14.3 14.34 84,575
12/02/2015 14.82 15.31 14.82 14.9 72,225
12/01/2015 14.73 14.99 14.6601 14.79 81,641
11/30/2015 15.25 15.28 14.46 14.77 119,205
11/27/2015 15.25 15.34 15.12 15.27 26,678
11/25/2015 15.12 15.4 15.07 15.29 73,025
11/24/2015 14.7 15.13 14.61 15.12 50,649
11/23/2015 14.91 15.07 14.7416 14.83 46,621
11/20/2015 14.56 15 14.56 14.87 68,417
11/19/2015 14.81 14.88 14.36 14.5 44,832
11/18/2015 14.49 14.79 13.954 14.77 78,845
11/17/2015 14.2 14.69 14.12 14.59 103,487
11/16/2015 14.21 14.31 13.63 14.19 149,170
11/13/2015 14.04 14.48 13.92 14.35 72,017
11/12/2015 14.65 14.774 14.06 14.09 73,254
11/11/2015 14.73 15.09 14.61 14.84 133,711
11/10/2015 14.39 14.99 14.35 14.85 108,408
11/09/2015 14.46 14.66 14.25 14.5 95,124
11/06/2015 14.42 14.6887 14.08 14.61 172,988
11/05/2015 14.25 14.85 13.94 14.72 186,109
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?