CENTA

Historical Stock Prices

$10.31
*  
0.22
2.09%
Get CENTA Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading CENTA 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: 3 Month, From 22-FEB-2015 TO 22-MAY-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.
05/22/2015 10.56 10.69 10.28 10.31 141,511
05/21/2015 10.39 10.59 10.24 10.53 115,064
05/20/2015 10.12 10.45 10.12 10.36 143,889
05/19/2015 10.54 10.54 10.11 10.14 135,035
05/18/2015 10.05 10.78 10.05 10.5 155,329
05/15/2015 10.26 10.58 10.02 10.04 120,031
05/14/2015 10.09 10.45 10.08 10.31 88,291
05/13/2015 10.07 10.21 10 10.01 65,103
05/12/2015 10.05 10.195 9.89 10.03 86,806
05/11/2015 10.05 10.44 10.01 10.07 100,805
05/08/2015 10.24 10.25 9.99 10.01 159,558
05/07/2015 9.78 10.16 9.74 10.1 119,631
05/06/2015 9.53 9.9 9.33 9.83 119,471
05/05/2015 9.87 10.04 9.59 9.67 131,984
05/04/2015 10.05 10.06 9.89 9.94 123,587
05/01/2015 9.79 10.06 9.5 10.03 125,181
04/30/2015 9.9 9.97 9.44 9.8 251,333
04/29/2015 10.2 10.2 9.91 9.98 63,749
04/28/2015 10.3 10.37 10.14 10.22 55,311
04/27/2015 10.35 10.55 10.03 10.26 101,643
04/24/2015 10.32 10.39 10.23 10.3 55,820
04/23/2015 10.2 10.36 10.2 10.28 53,329
04/22/2015 10.32 10.32 10.14 10.26 81,202
04/21/2015 10.36 10.4 10.11 10.28 63,134
04/20/2015 10.15 10.36 10.14 10.28 115,269
04/17/2015 10.55 10.57 10.01 10.13 161,125
04/16/2015 10.36 10.69 10.29 10.63 102,593
04/15/2015 10.3 10.41 10.205 10.34 83,471
04/14/2015 10.28 10.45 10.17 10.24 101,877
04/13/2015 10.23 10.31 10.2 10.27 115,661
04/10/2015 10.35 10.58 10.19 10.22 140,354
04/09/2015 10.57 10.58 10.19 10.3 58,337
04/08/2015 10.33 10.64 10.2 10.59 179,313
04/07/2015 10.85 10.85 10.31 10.37 120,484
04/06/2015 10.77 10.99 10.56 10.85 131,047
04/02/2015 10.7 10.83 10.64 10.81 80,754
04/01/2015 10.59 10.75 10.38 10.68 141,704
03/31/2015 10.85 10.85 10.3 10.62 117,311
03/30/2015 10.84 11.1 10.74 10.88 171,980
03/27/2015 10.86 10.86 10.64 10.79 72,957
03/26/2015 10.87 10.94 10.79 10.81 87,885
03/25/2015 11.25 11.25 10.87 10.87 140,566
03/24/2015 10.95 11.24 10.83 11.24 177,019
03/23/2015 10.96 11.23 10.89 10.94 190,346
03/20/2015 10.97 10.98 10.76 10.94 295,642
03/19/2015 10.75 10.9 10.73 10.89 201,229
03/18/2015 10.54 10.75 10.3713 10.75 102,236
03/17/2015 10.39 10.75 10.3401 10.58 193,934
03/16/2015 10.31 10.45 10.16 10.4 208,376
03/13/2015 10.12 10.27 9.99 10.23 218,897
03/12/2015 9.93 10.12 9.79 10.1 98,686
03/11/2015 9.8 9.94 9.57 9.83 110,226
03/10/2015 10.08 10.08 9.64 9.76 147,611
03/09/2015 9.99 10.35 9.99 10.14 111,037
03/06/2015 9.98 10.06 9.95 9.98 185,662
03/05/2015 9.93 10.06 9.8601 10.04 125,883
03/04/2015 9.9 10 9.68 9.93 417,649
03/03/2015 9.71 10 9.59 9.91 176,473
03/02/2015 9.71 9.79 9.62 9.71 135,970
02/27/2015 9.75 9.86 9.5 9.68 347,004
02/26/2015 9.7 9.88 9.68 9.77 88,970
02/25/2015 9.68 9.72 9.59 9.69 72,449
02/24/2015 9.65 9.73 9.54 9.66 67,719
02/23/2015 9.72 9.73 9.5 9.64 77,676
*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?