CENT

Central Garden & Pet Company Historical Stock Prices

$9.28
*  
0.05
0.54%
Get CENT Alerts
*Delayed - data as of Aug. 4, 2015  -  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 04-AUG-2014 TO 04-AUG-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.
16:00  9.33  9.47  9.21  9.28 40,493
08/04/2015 9.33 9.47 9.21 9.28 40,493
08/03/2015 9.15 9.38 9.11 9.33 22,100
07/31/2015 9.26 9.45 9.13 9.19 10,842
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
04/28/2015 9.59 9.72 9.52 9.64 8,848
04/27/2015 9.73 9.93 9.395 9.64 17,471
04/24/2015 9.59 9.74 9.5738 9.65 13,357
04/23/2015 9.58 9.73 9.58 9.64 28,244
04/22/2015 9.54 9.7 9.4565 9.6599 15,652
04/21/2015 9.64 9.69 9.54 9.68 13,886
04/20/2015 9.52 9.74 9.52 9.74 32,691
04/17/2015 9.74 9.9 9.4 9.55 29,072
04/16/2015 9.66 10 9.55 10 24,366
04/15/2015 9.58 9.77 9.58 9.72 11,073
04/14/2015 9.65 9.8 9.5701 9.61 28,229
04/13/2015 9.5 9.66 9.5 9.6 20,135
04/10/2015 9.56 9.89 9.5301 9.59 8,824
04/09/2015 9.99 9.99 9.57 9.64 12,408
04/08/2015 9.62 9.99 9.62 9.99 12,994
04/07/2015 9.9809 9.9809 9.67 9.72 34,099
04/06/2015 10.01 10.18 9.821 10.1 41,404
04/02/2015 9.99 10.14 9.96 10.11 16,024
04/01/2015 9.83 9.99 9.71 9.99 21,454
03/31/2015 10.14 10.14 9.61 9.87 28,303
03/30/2015 10.17 10.39 10.02 10.08 56,512
03/27/2015 10.1 10.1 9.88 10.04 32,128
03/26/2015 10.17 10.2 10 10.03 44,691
03/25/2015 10.4 10.43 10.12 10.15 28,568
03/24/2015 10.09 10.41 10.09 10.41 50,005
03/23/2015 10.23 10.42 10.12 10.12 35,284
03/20/2015 10.1 10.28 9.98 10.28 138,863
03/19/2015 10.04 10.145 9.95 10.09 52,518
03/18/2015 9.76 10 9.68 10 48,112
03/17/2015 9.62 9.962 9.59 9.82 47,654
03/16/2015 9.68 9.72 9.53 9.65 60,543
03/13/2015 9.47 9.63 9.33 9.56 105,548
03/12/2015 9.18 9.48 9.17 9.44 34,681
03/11/2015 9.23 9.38 8.98 9.18 35,604
03/10/2015 9.33 9.33 9 9.2 92,601
03/09/2015 9.16 9.5 9.16 9.31 58,311
03/06/2015 9.3 9.3 9.15 9.16 53,508
03/05/2015 9.27 9.4 9.24 9.4 38,997
03/04/2015 9.3 9.3 9.04 9.29 50,092
03/03/2015 9.11 9.38 9.05 9.38 80,150
03/02/2015 9.09 9.18 9 9.09 41,770
02/27/2015 9.14 9.17 9 9.06 23,767
02/26/2015 9.17 9.25 9.08 9.12 14,629
02/25/2015 8.9 9.16 8.9 9.14 40,694
02/24/2015 8.983 9.1 8.92 8.95 7,298
02/23/2015 8.97 9.07 8.88 9.03 27,143
02/20/2015 9.02 9.25 8.99 9.08 27,124
02/19/2015 9.01 9.13 8.97 9.06 26,859
02/18/2015 8.8 9.13 8.8 9.06 19,078
02/17/2015 9 9.09 8.84 8.86 32,426
02/13/2015 9.01 9.08 8.99 9 4,392
02/12/2015 9.15 9.22 9.08 9.08 12,967
02/11/2015 9.17 9.22 9.06 9.1 38,708
02/10/2015 9.21 9.21 9.08 9.13 28,995
02/09/2015 9.12 9.18 9.06 9.09 32,397
02/06/2015 9.13 9.24 9.03 9.12 18,972
02/05/2015 9.08 9.22 8.97 9.17 46,844
02/04/2015 8.78 9.15 8.73 9.06 72,526
02/03/2015 9.02 9.02 8.67 8.83 45,353
02/02/2015 8.43 8.75 8.41 8.75 53,817
01/30/2015 8.64 8.77 8.45 8.45 40,366
01/29/2015 8.83 8.86 8.6762 8.76 22,827
01/28/2015 8.89 8.94 8.76 8.79 20,849
01/27/2015 9.01 9.09 8.82 8.89 13,834
01/26/2015 9.13 9.2 9.06 9.19 16,296
01/23/2015 9.03 9.21 8.98 9.19 25,982
01/22/2015 9.04 9.2 8.88 9.07 36,225
01/21/2015 9.18 9.24 9 9.03 11,415
01/20/2015 9.29 9.3 9.2 9.23 52,874
01/16/2015 9.13 9.24 9.04 9.24 37,704
01/15/2015 9.26 9.28 8.87 9.03 54,301
01/14/2015 9.32 9.338 9.15 9.25 47,617
01/13/2015 9.57 9.62 9.19 9.35 45,370
01/12/2015 9.23 9.58 9.23 9.43 34,807
01/09/2015 9.21 9.45 9.19 9.37 25,042
01/08/2015 9.21 9.37 9.1301 9.19 54,752
01/07/2015 9.11 9.25 9.02 9.19 44,537
01/06/2015 9.385 9.385 8.97 9 63,587
01/05/2015 9.01 9.41 8.95 9.39 116,575
01/02/2015 8.77 9 8.7 8.99 20,023
12/31/2014 9 9 8.73 8.78 33,717
12/30/2014 8.84 9 8.84 8.96 25,611
12/29/2014 8.81 8.91 8.562 8.9 65,703
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
*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?