CENTA

Historical Stock Prices

$11.34
*  
0.23
1.99%
Get CENTA Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
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
05/27/2015 10.01 10.21 9.9 10.18 68,449
05/26/2015 10.28 10.29 9.91 9.96 115,684
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
*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?