Home > Quotes > CENT > Historical Prices
CENT

Central Garden & Pet Company Historical Stock Prices

$7.86
*  
0.18
  negative  
2.24%
Get CENT Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    CENT After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 21-MAY-2012 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  8.06  8.08  7.82  7.86 41,291
05/21/2013 8.11 8.11 7.96 8.04 51,190
05/20/2013 8.12 8.12 8 8.1 16,022
05/17/2013 7.87 8.12 7.71 8.11 145,077
05/16/2013 7.96 7.99 7.81 7.81 44,127
05/15/2013 7.94 8.03 7.92 7.98 26,872
05/14/2013 7.8 7.978 7.795 7.94 38,108
05/13/2013 7.88 7.98 7.71 7.82 57,866
05/10/2013 7.83 7.89 7.69 7.88 117,626
05/09/2013 8.9 8.9 7.75 7.87 589,888
05/08/2013 8.98 9 8.9 8.97 11,390
05/07/2013 8.75 8.9876 8.75 8.94 33,545
05/06/2013 8.79 8.8 8.75 8.77 1,624
05/03/2013 8.75 8.88 8.73 8.81 22,538
05/02/2013 8.78 8.825 8.57 8.75 39,905
05/01/2013 8.7 8.79 8.52 8.79 89,178
04/30/2013 8.82 8.82 8.75 8.75 3,791
04/29/2013 8.9899 8.9899 8.75 8.84 11,624
04/26/2013 8.86 8.92 8.75 8.86 18,693
04/25/2013 8.79 8.92 8.79 8.83 8,125
04/24/2013 8.95 9.02 8.83 8.83 23,151
04/23/2013 8.87 9.05 8.87 9 242,233
04/22/2013 8.77 8.98 8.75 8.92 9,153
04/19/2013 8.819 8.88 8.75 8.77 18,557
04/18/2013 8.75 8.8 8.75 8.76 29,100
04/17/2013 8.82 8.88 8.7 8.75 27,206
04/16/2013 8.83 8.92 8.77 8.84 36,476
04/15/2013 8.96 8.96 8.68 8.81 12,845
04/12/2013 9.05 9.05 8.92 8.9624 12,954
04/11/2013 9 9.17 8.98 9.1 27,859
04/10/2013 8.83 9.08 8.83 9.04 53,434
04/09/2013 8.93 8.99 8.86 8.86 39,878
04/08/2013 9.04 9.11 8.94 8.97 39,219
04/05/2013 8.93 9.06 8.93 9.06 28,813
04/04/2013 8.76 8.93 8.76 8.9 46,400
04/03/2013 8.83 8.83 8.685 8.79 35,616
04/02/2013 8.78 8.89 8.69 8.79 37,596
04/01/2013 8.65 8.73 8.54 8.72 26,786
03/28/2013 8.55 8.64 8.5 8.62 49,317
03/27/2013 8.6 8.67 8.51 8.57 62,030
03/26/2013 8.56 8.925 8.56 8.64 57,497
03/25/2013 8.58 8.62 8.47 8.61 44,295
03/22/2013 8.61 8.64 8.5 8.57 162,104
03/21/2013 8.56 8.62 8.54 8.55 18,033
03/20/2013 8.66 8.73 8.565 8.565 33,960
03/19/2013 8.74 8.79 8.68 8.73 57,389
03/18/2013 8.78 8.8082 8.62 8.75 50,221
03/15/2013 8.92 8.93 8.82 8.89 88,867
03/14/2013 8.81 8.99 8.81 8.89 58,828
03/13/2013 8.84 8.84 8.74 8.76 124,608
03/12/2013 8.86 8.88 8.78 8.79 49,937
03/11/2013 8.84 8.96 8.76 8.83 29,523
03/08/2013 8.8 8.885 8.79 8.82 73,657
03/07/2013 8.73 8.79 8.67 8.74 88,476
03/06/2013 8.79 8.84 8.72 8.79 25,601
03/05/2013 8.85 8.94 8.77 8.78 105,469
03/04/2013 8.85 8.93 8.71 8.83 17,355
03/01/2013 8.77 8.91 8.65 8.85 94,149
02/28/2013 8.9 8.99 8.83 8.83 102,083
02/27/2013 8.84 9.01 8.83 8.95 118,110
02/26/2013 8.92 8.95 8.79 8.86 77,548
02/25/2013 9.07 9.19 8.89 8.91 310,356
02/22/2013 9.13 9.18 8.97 8.97 198,643
02/21/2013 9.29 9.3 9.12 9.13 18,420
02/20/2013 9.35 9.42 9.26 9.3 47,697
02/19/2013 9.27 9.43 9.18 9.32 114,494
02/15/2013 9.3 9.48 9.245 9.35 68,168
02/14/2013 9.29 9.379 9.24 9.33 67,287
02/13/2013 9.37 9.37 9.19 9.3 55,649
02/12/2013 9.12 9.41 9.1 9.32 433,783
02/11/2013 9.23 9.25 9.02 9.1 210,191
02/08/2013 9.41 9.44 9.09 9.21 77,536
02/07/2013 9.44 9.53 9.34 9.44 91,066
02/06/2013 9.51 9.55 9.395 9.47 53,379
02/05/2013 9.5 9.67 9.4531 9.51 78,290
02/04/2013 9.47 9.64 9.36 9.52 132,926
02/01/2013 9.66 9.66 9.43 9.54 83,305
01/31/2013 9.44 9.78 9.43 9.6 78,535
01/30/2013 9.57 9.57 9.41 9.46 97,409
01/29/2013 9.65 9.69 9.53 9.59 59,808
01/28/2013 9.35 9.79 9.35 9.68 150,959
01/25/2013 9.47 9.54 9.33 9.37 114,850
01/24/2013 9.3 9.46 9.297 9.44 95,379
01/23/2013 9.31 9.489 9.28 9.33 150,957
01/22/2013 9.38 9.4 9.28 9.36 55,886
01/18/2013 9.28 9.45 9.19 9.43 59,656
01/17/2013 9.16 9.39 9.16 9.28 17,357
01/16/2013 9.3 9.32 9.16 9.19 38,384
01/15/2013 9.43 9.43 9.32 9.38 33,018
01/14/2013 9.3 9.49 9.23 9.44 76,358
01/11/2013 9.09 9.34 9.09 9.26 48,752
01/10/2013 9.01 9.18 8.99 9.15 175,865
01/09/2013 8.98 9.12 8.75 9.02 76,243
01/08/2013 9.2 9.31 8.42 8.8697 306,517
01/07/2013 10 10.02 9.2 9.4 313,649
01/04/2013 10.08 10.16 10 10.09 32,803
01/03/2013 10.14 10.19 9.97 10.05 77,553
01/02/2013 10.16 10.34 9.96 10.12 82,745
12/31/2012 9.84 10.08 9.79 10.02 47,183
12/28/2012 9.87 10.07 9.69 9.8 51,869
12/27/2012 9.78 10.03 9.75 9.99 14,295
12/26/2012 9.92 9.92 9.66 9.82 97,027
12/24/2012 9.76 10.18 9.75 9.86 84,947
12/21/2012 9.53 9.72 9.44 9.71 98,397
12/20/2012 9.6 9.77 9.58 9.7 73,283
12/19/2012 9.27 9.72 9.27 9.63 44,547
12/18/2012 9.44 9.44 9.21 9.25 68,602
12/17/2012 9.2 9.29 9.1315 9.26 42,172
12/14/2012 9.11 9.25 9.1 9.19 60,371
12/13/2012 9.7 9.7 8.87 9.21 98,960
12/12/2012 11.17 11.17 9.54 9.64 224,070
12/11/2012 11 11.23 10.99 11.16 72,260
12/10/2012 11 11.23 10.755 11.1 106,569
12/07/2012 11.17 11.43 11.1 11.42 144,737
12/06/2012 11.12 11.18 10.95 11.18 92,753
12/05/2012 10.73 11.27 10.73 11.1 49,966
12/04/2012 11.17 11.33 11.08 11.15 24,434
12/03/2012 11.26 11.26 11.03 11.17 45,086
11/30/2012 10.81 11.23 10.81 11.2 43,342
11/29/2012 10.99 11.18 10.575 11.13 15,829
11/28/2012 11.04 11.13 10.855 10.98 21,499
11/27/2012 11.06 11.25 11.06 11.18 6,060
11/26/2012 11.04 11.24 10.92 11.2 38,124
11/23/2012 10.83 11.22 10.83 11.09 5,220
11/21/2012 10.77 10.89 10.64 10.82 25,234
11/20/2012 10.73 10.815 10.67 10.74 29,148
11/19/2012 10.75 10.785 10.69 10.71 9,510
11/16/2012 10.5 10.69 10.36 10.54 81,875
11/15/2012 10.61 10.61 10.35 10.51 80,928
11/14/2012 10.38 10.89 10.35 10.61 42,224
11/13/2012 10.55 10.64 10.26 10.32 67,973
11/12/2012 10.32 10.6 10.295 10.53 29,015
11/09/2012 10.37 10.52 10.252 10.34 149,045
11/08/2012 10.8 10.83 10.38 10.39 70,570
11/07/2012 11.02 11.04 10.83 10.86 38,372
11/06/2012 11.199 11.2 11 11.13 58,538
11/05/2012 11.12 11.2 11.02 11.12 86,242
11/02/2012 11.19 11.27 11.07 11.18 37,124
11/01/2012 11.13 11.31 10.96 11.23 24,821
10/31/2012 11.36 11.36 11.06 11.08 19,603
10/26/2012 11.34 11.47 11.16 11.27 21,258
10/25/2012 11.58 11.67 11.31 11.38 26,420
10/24/2012 11.31 11.54 11.23 11.52 49,618
10/23/2012 11.22 11.31 11.12 11.27 25,503
10/22/2012 11.67 11.67 11.21 11.29 23,514
10/19/2012 11.58 11.66 11.445 11.66 40,633
10/18/2012 12.13 12.275 11.48 11.6 177,577
10/17/2012 12.05 12.18 12.05 12.18 12,726
10/16/2012 12 12.07 11.94 11.98 55,865
10/15/2012 11.85 11.94 11.8 11.89 65,636
10/12/2012 11.91 12 11.8 11.87 15,846
10/11/2012 11.55 12 11.5 11.96 83,923
10/10/2012 11.84 11.84 11.54 11.6 115,955
10/09/2012 12.08 12.08 11.79 11.87 65,337
10/08/2012 11.88 12.07 11.83 12.07 10,171
10/05/2012 12.09 12.15 11.83 11.96 28,928
10/04/2012 12 12.15 11.94 12.09 16,741
10/03/2012 11.88 12.095 11.82 12.03 16,639
10/02/2012 11.99 12.002 11.725 11.87 47,836
10/01/2012 11.9 12.12 11.86 11.95 33,791
09/28/2012 11.8 11.961 11.65 11.89 12,808
09/27/2012 12.03 12.06 11.86 11.87 14,944
09/26/2012 11.96 12.08 11.83 11.87 60,619
09/25/2012 12.1 12.17 12.02 12.02 41,079
09/24/2012 11.92 12.13 11.92 12.1 18,279
09/21/2012 11.99 12.04 11.92 12.04 103,946
09/20/2012 12.07 12.17 11.65 11.94 35,414
09/19/2012 11.9 12.18 11.85 12.09 35,290
09/18/2012 11.82 12 11.2701 11.89 45,437
09/17/2012 11.62 11.93 11.4 11.93 68,651
09/14/2012 11.4 11.82 11.4 11.73 97,018
09/13/2012 11.36 11.62 11.24 11.33 68,320
09/12/2012 11.22 11.42 11.1401 11.42 92,104
09/11/2012 11.33 11.61 10.91 11.23 494,058
09/10/2012 12.32 12.48 11.92 12.31 36,501
09/07/2012 12.16 12.61 12.16 12.43 54,785
09/06/2012 11.73 12.24 11.73 12.23 75,247
09/05/2012 11.65 11.73 11.52 11.67 126,579
09/04/2012 11.42 11.67 11.25 11.6 38,721
08/31/2012 11.14 11.37 11.05 11.35 44,851
08/30/2012 11.02 11.14 10.89 11.11 29,997
08/29/2012 10.83 11.05 10.81 11.05 60,500
08/28/2012 10.83 10.9 10.79 10.85 64,679
08/27/2012 10.85 10.89 10.72 10.8 41,885
08/24/2012 10.915 11 10.72 10.82 58,899
08/23/2012 10.95 10.99 10.75 10.97 60,053
08/22/2012 10.93 10.99 10.77 10.92 91,168
08/21/2012 10.62 10.95 10.59 10.9 39,393
08/20/2012 10.48 10.64 10.38 10.54 55,113
08/17/2012 10.2 10.54 10.2 10.45 40,344
08/16/2012 10.06 10.3 10.06 10.26 23,180
08/15/2012 10.05 10.17 9.94 10.05 37,278
08/14/2012 9.92 10.15 9.92 10.09 57,927
08/13/2012 9.8097 9.88 9.77 9.8799 20,463
08/10/2012 10.14 10.22 9.98 10.03 10,500
08/09/2012 10.21 10.27 10.09 10.17 51,706
08/08/2012 10.35 10.35 10.14 10.18 92,919
08/07/2012 10.24 10.38 10.21 10.31 77,136
08/06/2012 10.25 10.44 10.16 10.16 21,492
08/03/2012 10.16 10.36 10.16 10.2 60,878
08/02/2012 10.5 10.53 10.09 10.09 99,984
08/01/2012 10.71 10.9 10.54 10.65 209,909
07/31/2012 10.82 10.97 10.67 10.74 87,879
07/30/2012 10.83 10.91 10.69 10.82 46,178
07/27/2012 10.61 10.98 10.57 10.77 57,908
07/26/2012 10.57 10.74 10.41 10.59 26,430
07/25/2012 10.5 10.64 10.28 10.51 54,534
07/24/2012 10.28 10.53 10.2 10.5 49,605
07/23/2012 10.37 10.3775 10.15 10.29 15,046
07/20/2012 10.5 10.62 10.495 10.52 48,704
07/19/2012 10.59 10.6225 10.49 10.55 38,814
07/18/2012 10.3 10.63 10.25 10.52 131,858
07/17/2012 10.3 10.45 10.28 10.3 29,298
07/16/2012 10.22 10.26 10.09 10.21 29,283
07/13/2012 10.14 10.39 10.14 10.31 30,854
07/12/2012 10.19 10.32 10.02 10.09 75,338
07/11/2012 10.33 10.44 10.2044 10.26 22,538
07/10/2012 10.39 10.46 10.28 10.3 23,231
07/09/2012 10.45 10.45 10.33 10.4 17,170
07/06/2012 10.35 10.49 10.3 10.43 20,938
07/05/2012 10.38 10.57 10.38 10.48 50,903
07/03/2012 10.46 10.46 10.32 10.41 25,103
07/02/2012 10.43 10.5 10.17 10.44 83,757
06/29/2012 10.17 10.585 10.135 10.38 70,445
06/28/2012 9.94 10.07 9.9 9.99 27,798
06/27/2012 9.88 10.06 9.84 10 61,973
06/26/2012 9.2 9.83 9.15 9.82 223,965
06/25/2012 9.08 9.15 9.05 9.07 27,743
06/22/2012 8.9 9.21 8.9 9.16 44,514
06/21/2012 9.09 9.09 8.78 8.85 27,191
06/20/2012 9.11 9.19 9.0299 9.08 107,118
06/19/2012 9.04 9.22 9.01 9.12 41,062
06/18/2012 8.91 9.1 8.85 9.02 139,883
06/15/2012 8.64 9.05 8.55 8.95 115,579
06/14/2012 8.35 8.59 8.29 8.59 142,357
06/13/2012 8.51 8.52 8.25 8.3 79,746
06/12/2012 8.61 8.64 8.45 8.64 63,561
06/11/2012 8.79 8.79 8.52 8.59 63,374
06/08/2012 8.67 8.84 8.66 8.74 13,917
06/07/2012 8.8 8.84 8.64 8.73 18,954
06/06/2012 8.61 8.73 8.56 8.71 54,116
06/05/2012 8.64 8.9 8.6 8.63 41,682
06/04/2012 8.74 8.8299 8.66 8.7 82,428
06/01/2012 8.88 8.88 8.62 8.7 56,519
05/31/2012 8.99 9.06 8.95 9.02 54,089
05/30/2012 9 9.07 8.92 9.04 32,881
05/29/2012 9.22 9.22 9.02 9.04 45,690
05/25/2012 9.18 9.27 9.09 9.15 40,054
05/24/2012 9.14 9.19 9.06 9.15 55,210
05/23/2012 9.12 9.15 9 9.07 55,270
05/22/2012 9.31 9.41 9.09 9.18 73,768
05/21/2012 9.22 9.35 9.2 9.32 67,321
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.