CENTA

Central Garden & Pet Company Historical Stock Prices

$12.65
*  
0.10
0.8%
Get CENTA Alerts
*Delayed - data as of Aug. 31, 2015 10:01 ET  -  Find a broker to begin trading CENTA now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    CENTA 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 28-MAY-2015 TO 28-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.
10:01  12.59  12.87  12.55  12.65 38,816
08/28/2015 12.37 12.73 12.36 12.55 528,847
08/27/2015 12.42 12.6 12.25 12.45 315,298
08/26/2015 12.56 12.67 12.28 12.35 367,581
08/25/2015 12.83 12.97 12.13 12.35 364,641
08/24/2015 12.31 12.61 11.66 12.34 340,676
08/21/2015 12.29 12.96 12.29 12.57 293,249
08/20/2015 12.47 13.13 12.47 12.58 168,392
08/19/2015 12.44 12.94 12.42 12.7 1,019,645
08/18/2015 12.26 12.7 12.08 12.58 173,698
08/17/2015 11.95 12.41 11.95 12.32 72,260
08/14/2015 11.84 12.04 11.73 11.95 76,137
08/13/2015 11.43 11.92 11.3 11.8 86,537
08/12/2015 11.22 11.45 11.17 11.39 114,235
08/11/2015 11.24 11.48 11.06 11.33 84,708
08/10/2015 11.31 11.4 11.12 11.35 141,856
08/07/2015 11.14 11.41 11.12 11.19 110,812
08/06/2015 10.37 11.32 10.31 11.24 80,426
08/05/2015 10 10.48 10 10.32 320,267
08/04/2015 10.25 10.41 10.04 10.14 67,550
08/03/2015 10.05 10.32 10.04 10.29 103,298
07/31/2015 10.16 10.36 9.99 10.08 87,701
07/30/2015 10.1 10.23 9.98 10.16 68,098
07/29/2015 10.3 10.47 9.51 10.25 82,500
07/28/2015 10.41 10.41 9.98 10.3 97,388
07/27/2015 10.27 10.45 10.1 10.29 62,388
07/24/2015 10.57 10.63 10.28 10.29 78,703
07/23/2015 10.83 10.83 10.592 10.6 106,319
07/22/2015 10.68 10.85 10.68 10.8 63,671
07/21/2015 10.87 11 10.67 10.71 35,575
07/20/2015 11.11 11.11 10.81 10.83 57,168
07/17/2015 11.17 11.17 10.95 11.08 108,061
07/16/2015 11.09 11.3 11.04 11.12 137,927
07/15/2015 11.1 11.17 10.77 10.98 86,960
07/14/2015 11.38 11.38 10.98 11.07 92,765
07/13/2015 11.05 11.71 11.04 11.25 138,464
07/10/2015 10.96 11.2 10.91 11.16 101,316
07/09/2015 11.17 11.18 10.75 10.8 125,312
07/08/2015 10.97 11.23 10.815 10.94 165,463
07/07/2015 11.25 11.27 10.79 11.04 120,632
07/06/2015 11.15 11.42 11.055 11.29 143,721
07/02/2015 11.59 11.66 11.03 11.34 98,138
07/01/2015 11.58 11.72 11.36 11.57 132,323
06/30/2015 11.41 11.47 11.24 11.41 98,267
06/29/2015 11.5 11.67 11.25 11.29 126,249
06/26/2015 11.53 11.6 11.26 11.51 536,195
06/25/2015 11.22 11.515 11.14 11.47 160,074
06/24/2015 11.08 11.17 10.99 11.13 79,415
06/23/2015 11 11.1 10.64 11.08 87,311
06/22/2015 10.82 11.17 10.76 10.97 120,726
06/19/2015 10.68 10.89 10.55 10.81 340,868
06/18/2015 10.3 10.69 10.3 10.64 105,228
06/17/2015 10.14 10.37 10.13 10.23 83,450
06/16/2015 9.83 10.12 9.8 10.07 86,533
06/15/2015 10.1 10.12 9.805 9.89 219,677
06/12/2015 10.14 10.42 9.81 10.22 149,101
06/11/2015 10.4 10.4 10.07 10.15 223,646
06/10/2015 10.45 10.61 10.38 10.42 206,600
06/09/2015 10.41 10.51 10.34 10.46 76,661
06/08/2015 10.32 10.53 10.21 10.46 130,284
06/05/2015 10.21 10.35 10.02 10.31 85,217
06/04/2015 10.08 10.26 10.05 10.19 93,492
06/03/2015 9.97 10.26 9.865 10.16 99,490
06/02/2015 9.87 10.09 9.7901 9.92 90,980
06/01/2015 9.78 10.06 9.71 9.9 75,036
05/29/2015 9.97 10.026 9.74 9.76 114,956
05/28/2015 10.19 10.2 9.93 10 90,348
*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?