CENTA

Central Garden & Pet Company Historical Stock Prices

$9.47
*  
0.17
1.83%
Get CENTA Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading CENTA now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    CENTA Pre-Market
 
 
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  9.36  9.59  9.31  9.47 243,488
12/26/2014 9.36 9.59 9.31 9.47 243,488
12/24/2014 9.23 9.481 9.16 9.3 235,243
12/23/2014 9.13 9.34 9.01 9.24 318,100
12/22/2014 8.99 9.07 8.87 9.07 309,262
12/19/2014 9.1 9.21 8.96 8.99 807,935
12/18/2014 9.04 9.19 8.94 9.15 496,214
12/17/2014 8.56 8.94 8.495 8.92 405,191
12/16/2014 8.47 8.74 8.44 8.52 438,955
12/15/2014 8.36 8.55 8.26 8.47 294,417
12/12/2014 8.14 8.5 8.14 8.4 291,872
12/11/2014 8.13 8.35 8.05 8.24 303,818
12/10/2014 8.13 8.47 7.995 8.05 196,330
12/09/2014 8.11 8.24 8.1 8.18 291,658
12/08/2014 8.37 8.45 8.12 8.2 241,474
12/05/2014 8.25 8.45 8.25 8.37 242,789
12/04/2014 8.25 8.37 8.1 8.25 130,009
12/03/2014 8.22 8.36 8.06 8.25 138,282
12/02/2014 8.21 8.314 8.1 8.19 316,210
12/01/2014 8.22 8.265 8.09 8.17 149,641
11/28/2014 8.5 8.54 8.15 8.25 151,912
11/26/2014 8.38 8.54 8.3 8.52 140,582
11/25/2014 8.3 8.4 8.19 8.36 135,861
11/24/2014 8.3 8.41 8.21 8.26 139,670
11/21/2014 8.38 8.44 8.24 8.27 113,940
11/20/2014 8.075 8.25 8.07 8.23 102,142
11/19/2014 8.15 8.21 8.04 8.12 60,435
11/18/2014 8.22 8.3 8.05 8.19 127,724
11/17/2014 8.26 8.26 8.08 8.17 93,369
11/14/2014 8.6 8.6 8.28 8.3 104,944
11/13/2014 8.63 8.68 8.54 8.59 125,600
11/12/2014 8.56 8.67 8.46 8.63 107,669
11/11/2014 8.52 8.65 8.44 8.63 80,216
11/10/2014 8.58 8.64 8.52 8.55 161,791
11/07/2014 8.58 8.58 8.4 8.55 104,428
11/06/2014 8.53 8.63 8.53 8.57 161,522
11/05/2014 8.71 8.71 8.52 8.55 121,060
11/04/2014 8.56 8.7125 8.45 8.62 137,164
11/03/2014 8.57 8.72 8.48 8.6 117,268
10/31/2014 8.82 8.82 8.46 8.59 148,502
10/30/2014 8.49 8.72 8.42 8.59 92,347
10/29/2014 8.53 8.59 8.42 8.53 109,519
10/28/2014 7.73 8.52 7.73 8.5 165,087
10/27/2014 7.75 7.75 7.62 7.7 55,318
10/24/2014 7.91 7.91 7.65 7.78 39,174
10/23/2014 7.91 7.93 7.76 7.88 106,880
10/22/2014 7.85 7.92 7.81 7.84 87,488
10/21/2014 7.76 7.93 7.7 7.85 66,352
10/20/2014 7.28 7.74 7.28 7.71 134,042
10/17/2014 7.16 7.39 7.05 7.33 354,138
10/16/2014 6.97 7.11 6.95 7.04 221,941
10/15/2014 7.72 7.72 6.985 7.05 273,624
10/14/2014 7.83 7.98 7.685 7.77 118,360
10/13/2014 7.63 7.81 7.56 7.74 150,379
10/10/2014 7.63 7.76 7.57 7.6 160,666
10/09/2014 7.92 7.92 7.65 7.69 124,677
10/08/2014 7.61 7.99 7.6 7.92 165,592
10/07/2014 7.79 7.89 7.6401 7.65 215,773
10/06/2014 7.96 7.96 7.76 7.82 150,005
10/03/2014 8.13 8.13 7.91 7.97 70,759
10/02/2014 8.08 8.19 7.99 8.03 199,898
10/01/2014 8.06 8.12 7.93 8.1 151,704
09/30/2014 8.1 8.2 7.95 8.04 191,539
09/29/2014 7.97 8.17 7.93 8.14 124,799
09/26/2014 8.04 8.22 7.95 8.04 166,294
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?