CENT

Central Garden & Pet Company Historical Stock Prices

$8.23
*  
0.05
0.61%
Get CENT Alerts
*Delayed - data as of Sep. 17, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  8.22  8.25  8.20  8.23 90,697
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
12/24/2013 6.72 6.82 6.69 6.76 33,849
12/23/2013 6.55 6.9 6.55 6.71 66,564
12/20/2013 6.35 6.81 6.31 6.58 136,332
12/19/2013 6.27 6.44 6.27 6.35 199,806
12/18/2013 6.23 6.37 6.23 6.31 58,075
12/17/2013 6.19 6.28 6.13 6.25 44,160
12/16/2013 6.24 6.46 6.15 6.16 47,676
12/13/2013 6.56 6.56 6.25 6.26 34,686
12/12/2013 6.74 6.74 6.4 6.42 41,075
12/11/2013 6.81 7.05 6.4401 6.71 275,437
12/10/2013 7.58 7.63 7.32 7.32 41,425
12/09/2013 7.3 7.69 7.27 7.57 24,885
12/06/2013 7.64 7.78 7.58 7.62 18,830
12/05/2013 7.699 7.699 7.56 7.59 23,689
12/04/2013 7.63 7.75 7.58 7.67 26,848
12/03/2013 7.68 7.79 7.6 7.65 19,018
12/02/2013 7.79 7.79 7.57 7.78 115,301
11/29/2013 7.72 7.77 7.7 7.77 39,509
11/27/2013 7.62 7.73 7.55 7.7 75,408
11/26/2013 7.41 7.7 7.3022 7.64 31,989
11/25/2013 7.27 7.49 7.27 7.44 13,997
11/22/2013 7.5 7.5 7.23 7.23 13,557
11/21/2013 7.471 7.52 7.4301 7.48 16,687
11/20/2013 7.51 7.52 7.42 7.48 8,930
11/19/2013 7.52 7.63 7.44 7.5 34,513
11/18/2013 7.53 7.7 7.5 7.55 27,100
11/15/2013 7.68 7.73 7.52 7.65 30,404
11/14/2013 7.75 7.75 7.57 7.7 22,290
11/13/2013 7.69 7.72 7.6 7.71 22,958
11/12/2013 7.6 7.7 7.6 7.68 24,279
11/11/2013 7.62 7.7 7.55 7.64 50,984
11/08/2013 7.61 7.7 7.49 7.65 27,349
11/07/2013 7.57 7.7 7.56 7.58 41,144
11/06/2013 7.47 7.66 7.47 7.59 24,096
11/05/2013 7.71 7.72 7.43 7.43 26,028
11/04/2013 7.62 7.72 7.57 7.7 47,770
11/01/2013 7.6 7.73 7.46 7.63 37,126
10/31/2013 7.64 7.64 7.52 7.59 23,965
10/30/2013 7.69 7.71 7.66 7.67 15,220
10/29/2013 7.6 7.7 7.6 7.7 17,104
10/28/2013 7.6 7.7 7.55 7.6 61,489
10/25/2013 7.61 7.65 7.521 7.62 39,897
10/24/2013 7.68 7.69 7.6 7.61 40,240
10/23/2013 7.68 7.7 7.66 7.69 11,361
10/22/2013 7.571 7.7 7.57 7.68 30,109
10/21/2013 7.6405 7.69 7.5601 7.6 24,937
10/18/2013 7.73 7.73 7.61 7.64 62,414
10/17/2013 7.76 7.76 7.58 7.71 38,820
10/16/2013 7.69 7.86 7.646 7.8 27,221
10/15/2013 7.62 7.75 7.55 7.67 73,130
10/14/2013 7.53 7.6 7.4 7.6 32,955
10/11/2013 7.41 7.54 7.396 7.54 36,238
10/10/2013 7.36 7.4 7.26 7.39 35,318
10/09/2013 7.31 7.35 7.19 7.33 91,021
10/08/2013 7.21 7.34 7.1128 7.3 170,002
10/07/2013 7.11 7.25 7.1 7.22 44,800
10/04/2013 6.98 7.17 6.98 7.13 14,095
10/03/2013 7.01 7.04 6.95 7 35,178
10/02/2013 7.15 7.169 7.07 7.07 8,722
10/01/2013 7.02 7.24 7.02 7.2 14,941
09/30/2013 6.99 7.12 6.85 7.04 69,184
09/27/2013 6.97 7.09 6.95 7.03 34,783
09/26/2013 7.06 7.06 6.96 7 19,523
09/25/2013 7.06 7.09 6.9558 7.02 59,548
09/24/2013 7.07 7.09 6.99 7.07 13,109
09/23/2013 7.02 7.1 7.02 7.09 38,121
09/20/2013 6.99 7.02 6.99 7.02 62,042
09/19/2013 7.02 7.03 6.951 6.99 83,564
09/18/2013 6.93 7.08 6.76 7 79,784
09/17/2013 6.68 6.96 6.68 6.94 124,242
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?