CENTA

Central Garden & Pet Company Historical Stock Prices

$8.55
*  
0.03
0.35%
Get CENTA Alerts
*Delayed - data as of Sep. 18, 2014 9:37 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 for next time

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

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
9:37  8.555  8.555  8.47  8.55 1,564
09/17/2014 8.46 8.61 8.45 8.52 134,600
09/16/2014 8.38 8.54 8.32 8.48 200,087
09/15/2014 8.53 8.58 8.33 8.39 184,120
09/12/2014 8.83 8.94 8.53 8.56 109,210
09/11/2014 8.69 8.83 8.59 8.81 129,713
09/10/2014 8.74 8.885 8.6 8.73 137,251
09/09/2014 8.82 8.91 8.67 8.72 111,704
09/08/2014 9.08 9.08 8.83 8.88 104,834
09/05/2014 9.13 9.285 8.84 9.09 188,336
09/04/2014 9.19 9.22 8.97 9.18 143,769
09/03/2014 9.2 9.2 9.02 9.17 122,577
09/02/2014 9.07 9.26 9.01 9.21 219,072
08/29/2014 9.01 9.27 8.94 9.01 93,641
08/28/2014 9.07 9.12 8.82 9.01 77,733
08/27/2014 8.92 9.19 8.915 9.15 91,267
08/26/2014 8.63 8.92 8.63 8.9 1,043,466
08/25/2014 8.79 8.79 8.62 8.65 44,908
08/22/2014 8.74 8.82 8.69 8.76 48,024
08/21/2014 8.74 8.82 8.69 8.78 87,356
08/20/2014 8.79 8.79 8.73 8.76 60,359
08/19/2014 8.86 8.96 8.77 8.84 46,338
08/18/2014 8.65 8.9 8.48 8.87 114,475
08/15/2014 8.98 8.98 8.58 8.6 118,532
08/14/2014 9 9.1 8.7 8.89 67,783
08/13/2014 9.16 9.24 8.95 9.02 64,328
08/12/2014 9.37 9.43 9.07 9.13 89,433
08/11/2014 9.1 9.48 8.95 9.43 158,036
08/08/2014 8.2 9.14 8.2 9.1 177,733
08/07/2014 9.06 9.08 8.91 9.03 105,215
08/06/2014 8.94 9.12 8.85 9 181,196
08/05/2014 9 9.05 8.92 8.95 91,804
08/04/2014 9.14 9.14 9.01 9.06 111,681
08/01/2014 9.37 9.39 9.09 9.12 140,203
07/31/2014 9.25 9.45 8.9175 9.33 398,741
07/30/2014 9.08 9.51 9.07 9.35 774,102
07/29/2014 8.99 9.22 8.98 9.01 99,211
07/28/2014 8.82 9.05 8.8 9 134,726
07/25/2014 8.96 9.11 8.81 8.84 104,011
07/24/2014 8.82 9.06 8.82 9.04 90,024
07/23/2014 8.82 9.1 8.72 8.81 91,840
07/22/2014 8.95 9.14 8.775 8.83 166,942
07/21/2014 9.1 9.29 8.89 8.91 80,028
07/18/2014 8.93 9.29 8.93 9.17 150,167
07/17/2014 9.05 9.23 8.94 8.99 134,200
07/16/2014 9.06 9.25 8.96 9.09 119,289
07/15/2014 9.16 9.25 8.94 9.01 139,050
07/14/2014 9.03 9.2 8.841 9.12 369,555
07/11/2014 8.8 8.99 8.53 8.96 147,167
07/10/2014 8.77 9.05 8.77 8.84 227,225
07/09/2014 9.06 9.26 8.89 8.9 203,729
07/08/2014 8.99 9.18 8.77 9.05 516,441
07/07/2014 9.18 9.29 8.98 9 205,865
07/03/2014 9.15 9.32 9.12 9.17 94,770
07/02/2014 9.24 9.48 9.07 9.135 216,507
07/01/2014 9.19 9.37 9.1 9.22 354,779
06/30/2014 9.17 9.26 8.99 9.2 258,616
06/27/2014 9.27 9.55 9.17 9.23 652,316
06/26/2014 9.38 9.49 9.16 9.35 244,708
06/25/2014 9.36 9.6 9.2 9.38 227,285
06/24/2014 9.6 9.64 9.39 9.44 529,607
06/23/2014 10 10.11 9.57 9.58 979,464
06/20/2014 9.23 9.32 9.22 9.24 353,347
06/19/2014 9.29 9.31 9.19 9.25 151,479
06/18/2014 9.26 9.3 9.16 9.23 249,099
06/17/2014 9.14 9.3 9.07 9.23 197,886
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?