CENT

Central Garden & Pet Company Historical Stock Prices

$9.29
*  
unch
unch
Get CENT Alerts
*Delayed - data as of Jul. 31, 2015 11:29 ET  -  Find a broker to begin trading CENT now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    CENT Real Time
 
 
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 29-APR-2015 TO 30-JUL-2015

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.
11:29  9.23  9.35  9.23  9.29 1,652
07/30/2015 9.28 9.39 9.13 9.29 20,802
07/29/2015 8.62 9.55 8.47 9.37 26,332
07/28/2015 9.4 9.46 9.06 9.35 27,629
07/27/2015 9.23 9.5 9.23 9.38 40,774
07/24/2015 9.66 9.66 9.36 9.36 7,061
07/23/2015 9.8 9.8 9.63 9.65 33,971
07/22/2015 9.67 9.91 9.6501 9.8 26,407
07/21/2015 9.91 10.06 9.74 9.77 6,207
07/20/2015 10.19 10.19 9.84 9.97 14,480
07/17/2015 10.21 10.23 10.02 10.17 16,810
07/16/2015 10.26 10.37 10.02 10.2 47,433
07/15/2015 10.09 10.23 9.78 10.08 69,776
07/14/2015 10.45 10.476 10.1225 10.19 9,783
07/13/2015 10.41 10.79 10.35 10.37 25,822
07/10/2015 10.07 10.38 10.07 10.32 46,261
07/09/2015 10.04 10.3 9.91 9.92 22,497
07/08/2015 10.07 10.16 10.01 10.06 8,477
07/07/2015 10.4 10.4 9.96 10.19 29,183
07/06/2015 10.45 10.56 10.26 10.43 11,153
07/02/2015 10.68 10.75 10.23 10.49 21,795
07/01/2015 10.68 10.77 10.53 10.69 20,866
06/30/2015 10.42 10.58 10.36 10.56 16,695
06/29/2015 10.44 10.7 10.39 10.39 29,114
06/26/2015 10.58 10.68 10.36 10.51 72,310
06/25/2015 10.45 10.64 10.33 10.61 59,486
06/24/2015 10.28 10.41 10.21 10.37 28,249
06/23/2015 10.28 10.42 10.06 10.24 38,465
06/22/2015 10.2 10.42 10.11 10.23 63,229
06/19/2015 9.99 10.24 9.94 10.05 102,301
06/18/2015 9.75 10.05 9.75 9.99 24,251
06/17/2015 9.59 9.75 9.58 9.7 64,941
06/16/2015 9.37 9.606 9.27 9.58 38,779
06/15/2015 9.98 9.98 9.25 9.33 160,439
06/12/2015 9.94 10.25 9.69 10.13 17,045
06/11/2015 10.3 10.3 9.97 10.04 24,867
06/10/2015 10.065 10.41 10.065 10.32 77,595
06/09/2015 10.31 10.38 10.2 10.35 34,297
06/08/2015 9.98 10.4 9.98 10.34 95,546
06/05/2015 9.97 10.14 9.81 10.14 31,713
06/04/2015 9.95 10.07 9.87 10.03 62,526
06/03/2015 9.76 10.03 9.65 9.95 83,390
06/02/2015 9.68 9.88 9.6 9.67 45,165
06/01/2015 9.66 9.83 9.49 9.65 29,002
05/29/2015 9.67 9.8 9.5 9.5 27,855
05/28/2015 9.83 9.92 9.68 9.75 25,762
05/27/2015 9.72 9.98 9.69 9.9 21,213
05/26/2015 10.01 10.18 9.63 9.71 36,125
05/22/2015 10.27 10.4 10 10.03 24,362
05/21/2015 10.1 10.27 9.985 10.26 20,326
05/20/2015 9.86 10.15 9.85 10.15 17,731
05/19/2015 9.88 10.08 9.75 9.86 59,700
05/18/2015 9.66 10.34 9.66 10.1 40,178
05/15/2015 9.8 10.19 9.6325 9.66 78,299
05/14/2015 9.721 9.99 9.721 9.88 16,285
05/13/2015 9.6 9.82 9.52 9.59 30,124
05/12/2015 9.58 9.71 9.44 9.56 57,255
05/11/2015 9.51 9.86 9.51 9.58 16,693
05/08/2015 9.55 9.74 9.46 9.495 35,065
05/07/2015 9.32 9.55 9.28 9.55 43,430
05/06/2015 8.73 9.38 8.47 9.37 70,658
05/05/2015 9.47 9.47 9.11 9.44 54,943
05/04/2015 9.46 9.79 9.34 9.79 32,140
05/01/2015 8.77 9.49 8.77 9.46 17,923
04/30/2015 9.4 9.4 8.88 9.255 24,559
04/29/2015 9.53 9.57 9.38 9.42 26,269
*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?