CENTA

Historical Stock Prices

$10.79
*  
0.02
0.19%
Get CENTA Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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.
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
02/20/2015 9.75 9.89 9.61 9.72 108,741
02/19/2015 9.77 9.79 9.65 9.72 59,227
02/18/2015 9.57 9.84 9.5 9.77 164,583
02/17/2015 9.68 9.76 9.51 9.56 86,835
02/13/2015 9.8 9.8 9.64 9.68 91,374
02/12/2015 9.85 9.91 9.74 9.76 105,425
02/11/2015 9.81 9.88 9.7 9.81 153,970
02/10/2015 9.87 9.92 9.7 9.86 162,021
02/09/2015 9.82 9.95 9.7401 9.78 156,660
02/06/2015 9.91 9.98 9.76 9.82 223,139
02/05/2015 9.77 9.94 9.63 9.88 244,863
02/04/2015 9.77 9.83 9.37 9.75 430,019
02/03/2015 9.44 9.62 9.32 9.57 210,551
02/02/2015 9.1 9.39 9.08 9.38 172,564
01/30/2015 9.42 9.55 9.09 9.1 154,309
01/29/2015 9.54 9.6 9.46 9.5 131,559
01/28/2015 9.86 9.86 9.52 9.55 102,967
01/27/2015 9.8 9.98 9.71 9.78 124,935
01/26/2015 9.85 10.12 9.74 10.1 223,266
01/23/2015 9.79 10 9.71 9.91 92,080
01/22/2015 9.96 9.96 9.64 9.77 243,662
01/21/2015 10.12 10.12 9.82 9.88 127,879
01/20/2015 10.21 10.21 10.11 10.15 154,468
01/16/2015 9.95 10.18 9.95 10.16 184,683
01/15/2015 10.21 10.24 9.76 9.99 224,040
01/14/2015 10.08 10.21 9.82 10.13 242,729
01/13/2015 10.44 10.5 10.08 10.22 274,109
01/12/2015 10.17 10.44 10.0775 10.29 289,118
01/09/2015 10.07 10.2 10.07 10.13 225,593
01/08/2015 9.99 10.08 9.945 10.08 447,231
01/07/2015 9.77 9.95 9.66 9.88 320,921
01/06/2015 9.96 10 9.645 9.67 274,610
01/05/2015 9.66 10.09 9.58 9.98 319,154
01/02/2015 9.64 9.74 9.39 9.67 188,174
12/31/2014 9.7 9.71 9.52 9.55 290,816
12/30/2014 9.47 9.66 9.47 9.64 101,981
12/29/2014 9.51 9.55 9.2 9.51 393,513
*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?