CENT

Historical Stock Prices

$8.851
*  
0.191
2.21%
Get CENT Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 8.65 8.9599 8.64 8.85 38,037
12/24/2014 8.54 8.81 8.54 8.66 46,598
12/23/2014 8.48 8.69 8.42 8.6 63,833
12/22/2014 8.24 8.47 8.24 8.43 79,378
12/19/2014 8.33 8.43 8.17 8.18 135,075
12/18/2014 8.1 8.36 8.03 8.35 290,382
12/17/2014 8 8.05 7.88 8.04 225,608
12/16/2014 7.74 8.1 7.67 7.98 526,564
12/15/2014 7.81 7.83 7.65 7.73 129,658
12/12/2014 7.48 7.83 7.48 7.74 205,090
12/11/2014 8.1 8.1 7.29 7.51 175,149
12/10/2014 7.24 7.29 7.11 7.25 116,210
12/09/2014 7.23 7.26 7.15 7.22 80,071
12/08/2014 7.29 7.41 7.15 7.23 88,390
12/05/2014 7.34 7.44 7.24 7.35 96,240
12/04/2014 7.26 7.31 7.14 7.31 73,032
12/03/2014 7.19 7.32 7.07 7.26 89,574
12/02/2014 7.21 7.25 7.13 7.2 45,566
12/01/2014 7.26 7.26 7.175 7.21 36,793
11/28/2014 7.47 7.53 7.24 7.32 14,838
11/26/2014 7.57 7.61 7.48 7.54 91,351
11/25/2014 7.44 7.77 7.39 7.57 154,586
11/24/2014 7.59 7.59 7.27 7.4 72,082
11/21/2014 7.5 7.77 7.5 7.52 42,947
11/20/2014 7.49 7.5299 7.41 7.5 50,353
11/19/2014 7.48 7.5 7.38 7.48 10,061
11/18/2014 7.54 7.57 7.4022 7.5 17,166
11/17/2014 7.68 7.69 7.44 7.54 18,140
11/14/2014 7.83 7.84 7.62 7.66 22,786
11/13/2014 8 8 7.87 7.9 29,234
11/12/2014 7.96 8.02 7.85 7.96 27,873
11/11/2014 7.94 7.99 7.835 7.95 50,911
11/10/2014 7.89 8.05 7.89 7.98 20,966
11/07/2014 7.95 7.98 7.82 7.96 10,432
11/06/2014 8.02 8.05 8 8.01 13,153
11/05/2014 8.05 8.11 7.99 8.04 23,506
11/04/2014 8.03 8.12 7.92 8.06 28,361
11/03/2014 7.96 8.12 7.92 8.02 13,823
10/31/2014 8.11 8.11 7.87 7.98 21,309
10/30/2014 7.83 8.1 7.83 8.03 8,814
10/29/2014 7.95 8.03 7.84 7.96 23,352
10/28/2014 7.16 7.95 7.16 7.94 63,231
10/27/2014 7.17 7.2 7.13 7.2 10,405
10/24/2014 7.34 7.34 7.19 7.24 7,892
10/23/2014 7.34 7.38 7.24 7.32 29,313
10/22/2014 7.41 7.43 7.31 7.32 36,405
10/21/2014 7.29 7.43 7.29 7.43 18,816
10/20/2014 6.86 7.29 6.86 7.27 31,598
10/17/2014 6.68 6.94 6.67 6.92 61,127
10/16/2014 6.51 6.85 6.51 6.63 45,018
10/15/2014 7.27 7.4 6.5 6.61 305,508
10/14/2014 7.3 7.44 7.24 7.32 51,838
10/13/2014 7.15 7.3 7.08 7.28 83,351
10/10/2014 7.25 7.3 7.15 7.16 85,592
10/09/2014 7.41 7.41 7.2 7.21 65,947
10/08/2014 7.24 7.56 7.17 7.42 83,490
10/07/2014 7.43 7.49 7.25 7.27 65,893
10/06/2014 7.69 7.69 7.42 7.47 121,046
10/03/2014 7.69 7.72 7.57 7.66 27,447
10/02/2014 7.73 7.81 7.6 7.63 59,737
10/01/2014 7.66 7.76 7.62 7.7 54,883
09/30/2014 7.71 7.88 7.69 7.75 39,275
09/29/2014 7.69 7.85 7.61 7.85 44,390
09/26/2014 7.69 7.74 7.65 7.69 58,084
09/25/2014 7.85 7.86 7.63 7.66 73,403
09/24/2014 7.96 8.29 7.405 7.82 39,136
09/23/2014 8.21 8.21 7.89 7.96 105,061
09/22/2014 8.24 8.3 8.13 8.25 31,460
09/19/2014 8.084 8.25 8.031 8.25 120,821
09/18/2014 8.22 8.26 8.09 8.15 39,091
09/17/2014 8.22 8.25 8.2 8.23 90,697
09/16/2014 8.2 8.25 8.14 8.18 178,587
09/15/2014 8.41 8.41 8.1 8.17 69,441
09/12/2014 8.61 8.64 8.33 8.39 12,876
09/11/2014 8.5 8.57 8.41 8.55 11,275
09/10/2014 8.48 8.58 8.42 8.48 31,497
09/09/2014 8.65 8.65 8.45 8.49 21,868
09/08/2014 8.71 8.72 8.58 8.61 14,299
09/05/2014 8.82 8.83 8.58 8.78 32,101
09/04/2014 8.85 8.9 8.7 8.89 17,287
09/03/2014 8.757 8.89 8.757 8.81 14,906
09/02/2014 8.87 8.92 8.83 8.92 61,552
08/29/2014 8.82 8.9 8.79 8.81 33,540
08/28/2014 8.87 8.9 8.74 8.83 21,571
08/27/2014 8.68 8.9 8.68 8.9 16,746
08/26/2014 8.48 8.7126 8.47 8.71 211,418
08/25/2014 8.53 8.535 8.41 8.44 33,297
08/22/2014 8.58 8.6 8.45 8.59 16,339
08/21/2014 8.5 8.55 8.45 8.52 22,976
08/20/2014 8.62 8.62 8.47 8.47 11,588
08/19/2014 8.64 8.75 8.53 8.62 16,264
08/18/2014 8.45 8.73 8.45 8.65 30,023
08/15/2014 8.75 8.75 8.43 8.43 21,377
08/14/2014 8.8 8.8 8.71 8.72 24,302
08/13/2014 8.9 8.9 8.74 8.79 20,932
08/12/2014 9.2 9.2 8.81 8.9 35,742
08/11/2014 8.89 9.17 8.76 9.15 79,970
08/08/2014 8.58 8.94 8.3022 8.89 37,589
08/07/2014 8.93 8.935 8.76 8.82 27,701
08/06/2014 8.83 8.93 8.78 8.92 57,282
08/05/2014 8.94 9 8.81 8.86 42,146
08/04/2014 9 9.04 8.92 8.95 37,723
08/01/2014 9.19 9.23 8.96 9 61,009
07/31/2014 9.2 9.25 8.78 9.19 102,840
07/30/2014 8.74 9.33 8.72 9.17 205,798
07/29/2014 8.72 8.9 8.71 8.74 21,419
07/28/2014 8.6 8.75 8.53 8.72 31,205
07/25/2014 8.81 8.83 8.55 8.58 25,015
07/24/2014 8.65 8.77 8.48 8.71 39,724
07/23/2014 8.55 8.73 8.45 8.51 12,714
07/22/2014 8.71 8.8399 8.474 8.52 23,094
07/21/2014 8.8 8.89 8.64 8.64 14,168
07/18/2014 8.74 8.92 8.45 8.81 28,095
07/17/2014 8.8 8.9 8.665 8.68 28,760
07/16/2014 8.78 8.98 8.71 8.81 30,735
07/15/2014 8.81 8.97 8.65 8.72 46,783
07/14/2014 8.78 8.9 8.56 8.82 188,104
07/11/2014 8.75 8.82 8.6474 8.76 94,125
07/10/2014 8.83 8.97 8.69 8.75 68,829
07/09/2014 8.9 9 8.78 8.82 171,462
07/08/2014 8.93 9.05 8.81 8.81 44,757
07/07/2014 9.17 9.17 8.82 8.91 101,661
07/03/2014 9.03 9.15 9 9.02 51,726
07/02/2014 9.12 9.37 8.92 8.97 76,387
07/01/2014 9.12 9.25 8.99 9.15 135,176
06/30/2014 9.4 9.4 8.95 9.1 154,690
06/27/2014 9.14 9.4 9.11 9.18 90,076
06/26/2014 9.31 9.4 9.18 9.25 140,177
06/25/2014 9.47 9.58 9.14 9.36 218,206
06/24/2014 9.5 9.59 9.4 9.47 144,736
06/23/2014 9.95 10.01 9.58 9.58 1,283,099
06/20/2014 8.96 9.05 8.94 9 126,436
06/19/2014 8.91 8.97 8.9 8.96 10,671
06/18/2014 8.9999 8.9999 8.84 8.93 29,709
06/17/2014 8.78 8.96 8.76 8.92 31,170
06/16/2014 8.6 8.92 8.51 8.73 24,546
06/13/2014 8.68 8.9 8.61 8.66 27,987
06/12/2014 8.65 8.78 8.47 8.69 50,945
06/11/2014 8.51 8.64 8.3 8.64 55,901
06/10/2014 8.42 8.65 8.29 8.53 49,407
06/09/2014 8.15 8.75 8.15 8.64 206,055
06/06/2014 7.64 7.85 7.64 7.84 7,998
06/05/2014 7.56 7.68 7.525 7.68 32,527
06/04/2014 7.58 7.65 7.5572 7.615 12,036
06/03/2014 7.66 7.69 7.52 7.55 7,943
06/02/2014 7.85 7.86 7.72 7.75 10,008
05/30/2014 7.8 7.86 7.75 7.86 10,451
05/29/2014 7.875 7.875 7.76 7.81 12,831
05/28/2014 7.85 7.85 7.71 7.76 13,440
05/27/2014 7.82 7.93 7.8 7.8 18,774
05/23/2014 7.75 7.79 7.66 7.77 23,959
05/22/2014 7.63 7.8065 7.63 7.74 13,720
05/21/2014 7.65 7.81 7.65 7.68 50,713
05/20/2014 7.71 7.71 7.59 7.63 21,001
05/19/2014 7.6001 7.77 7.6001 7.71 40,590
05/16/2014 7.58 7.65 7.56 7.65 36,684
05/15/2014 7.56 7.59 7.52 7.57 30,814
05/14/2014 7.51 7.6084 7.4701 7.59 89,445
05/13/2014 7.35 7.66 7.35 7.56 9,424
05/12/2014 7.5 7.69 7.5 7.64 16,627
05/09/2014 7.44 7.51 7.41 7.47 21,818
05/08/2014 7.4 7.53 7.4 7.41 15,874
05/07/2014 7.77 7.77 7.3 7.4 128,025
05/06/2014 7.97 8 7.75 7.81 43,171
05/05/2014 8.018 8.05 7.96 7.98 8,300
05/02/2014 8.15 8.18 8.06 8.12 14,018
05/01/2014 8.15 8.17 7.97 8.12 31,321
04/30/2014 8.2 8.24 8 8.13 27,932
04/29/2014 8.3 8.46 8.26 8.26 13,421
04/28/2014 8.42 8.48 8.29 8.29 12,261
04/25/2014 8.45 8.45 8.27 8.31 13,049
04/24/2014 8.24 8.43 8.195 8.31 23,522
04/23/2014 8.23 8.31 8.208 8.3 8,736
04/22/2014 8.14 8.33 8.06 8.27 19,775
04/21/2014 7.9204 8.2 7.9204 8.09 8,299
04/17/2014 8.01 8.12 7.98 8.09 13,060
04/16/2014 7.96 7.97 7.92 7.97 23,039
04/15/2014 8.04 8.08 7.8 7.92 19,932
04/14/2014 8.1 8.1 7.8963 8.01 13,675
04/11/2014 8.2 8.2 7.92 8.03 63,213
04/10/2014 8.352 8.48 8.18 8.21 36,933
04/09/2014 8.51 8.52 8.35 8.4 20,096
04/08/2014 8.4 8.56 8.37 8.51 12,422
04/07/2014 8.47 8.64 8.4 8.4 25,939
04/04/2014 8.62 8.62 8.4 8.45 58,149
04/03/2014 8.45 8.64 8.45 8.61 79,536
04/02/2014 8.297 8.43 8.25 8.4 34,957
04/01/2014 8.12 8.3 8.07 8.3 34,981
03/31/2014 8.03 8.22 8.025 8.13 18,661
03/28/2014 7.82 8.07 7.8 8.01 82,729
03/27/2014 7.82 7.83 7.73 7.75 35,086
03/26/2014 7.73 7.82 7.73 7.81 49,716
03/25/2014 7.66 7.72 7.61 7.7 74,710
03/24/2014 7.56 7.66 7.48 7.62 147,152
03/21/2014 7.54 7.54 7.42 7.46 171,789
03/20/2014 7.42 7.6 7.42 7.5 53,334
03/19/2014 7.63 7.68 7.6 7.61 44,831
03/18/2014 7.59 7.68 7.59 7.66 38,545
03/17/2014 7.63 7.67 7.55 7.61 24,787
03/14/2014 7.74 7.78 7.42 7.63 30,922
03/13/2014 7.72 7.88 7.6399 7.72 68,800
03/12/2014 7.7 7.83 7.7 7.75 57,797
03/11/2014 7.82 7.85 7.69 7.73 15,966
03/10/2014 7.74 7.83 7.73 7.78 42,927
03/07/2014 7.73 7.8 7.72 7.74 55,985
03/06/2014 7.517 7.73 7.517 7.68 58,760
03/05/2014 7.648 7.7 7.64 7.67 21,461
03/04/2014 7.53 7.75 7.43 7.69 84,101
03/03/2014 7.5 7.62 7.44 7.48 55,556
02/28/2014 7.46 7.65 7.46 7.57 94,646
02/27/2014 7.45 7.49 7.37 7.49 54,653
02/26/2014 7.48 7.51 7.38 7.43 57,560
02/25/2014 7.49 7.5 7.395 7.42 34,035
02/24/2014 7.5 7.52 7.43 7.47 20,555
02/21/2014 7.459 7.5 7.4101 7.47 24,140
02/20/2014 7.33 7.5 7.33 7.47 32,188
02/19/2014 7.4 7.43 7.29 7.35 31,558
02/18/2014 7.47 7.54 7.37 7.38 54,172
02/14/2014 7.5 7.52 7.43 7.49 60,539
02/13/2014 7.48 7.59 7.4 7.48 54,940
02/12/2014 7.57 7.57 7.45 7.54 55,492
02/11/2014 7.39 7.76 7.218 7.59 106,815
02/10/2014 7.06 7.39 7.03 7.36 95,405
02/07/2014 7.14 7.15 6.97 7.03 62,480
02/06/2014 6.85 7.19 6.85 7.1 88,468
02/05/2014 6.48 7.21 6.48 6.92 211,588
02/04/2014 6.3 6.48 6.3 6.42 29,260
02/03/2014 6.4 6.49 6.37 6.43 105,910
01/31/2014 6.43 6.54 6.43 6.46 43,800
01/30/2014 6.31 6.51 6.31 6.48 70,392
01/29/2014 6.37 6.43 6.2801 6.31 33,344
01/28/2014 6.45 6.48 6.23 6.35 71,005
01/27/2014 6.48 6.65 6.45 6.51 32,233
01/24/2014 6.42 6.51 6.34 6.47 46,894
01/23/2014 6.61 6.61 6.41 6.41 31,843
01/22/2014 6.72 6.74 6.64 6.67 29,015
01/21/2014 6.63 6.75 6.63 6.68 45,738
01/17/2014 6.55 6.62 6.55 6.58 47,969
01/16/2014 6.45 6.579 6.449 6.55 57,708
01/15/2014 6.54 6.66 6.44 6.48 74,191
01/14/2014 6.28 6.59 6.271 6.49 44,425
01/13/2014 6.03 6.27 6.03 6.27 44,267
01/10/2014 6.1499 6.1499 6 6.08 78,779
01/09/2014 6.24 6.2501 6.12 6.15 45,515
01/08/2014 6.57 6.57 6.21 6.24 62,142
01/07/2014 6.84 6.84 6.51 6.55 22,880
01/06/2014 6.78 6.96 6.73 6.79 24,395
01/03/2014 6.81 6.85 6.64 6.74 30,490
01/02/2014 6.88 6.88 6.73 6.78 30,802
12/31/2013 6.751 6.97 6.751 6.87 73,247
12/30/2013 6.7 6.81 6.67 6.8 104,635
12/27/2013 6.62 6.78 6.57 6.74 73,476
12/26/2013 6.76 6.76 6.55 6.57 21,876
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?