Quantcast
CENT

Central Garden & Pet Company Common Stock Historical Stock Prices

$30.91
*  
0.17
0.55%
Get CENT Alerts
*Delayed - data as of Nov. 15, 2018 10:53 ET  -  Find a broker to begin trading CENT now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    CENT 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

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.
10:53 31.02 31.41 30.74 30.91 9,895
11/14/2018 31.97 32.03 30.96 31.08 57,625
11/13/2018 32.12 32.49 31.6 31.81 66,933
11/12/2018 31.52 32.06 31.37 31.92 68,948
11/09/2018 31.98 31.98 31.35 31.51 59,535
11/08/2018 32.36 32.845 31.88 31.99 82,787
11/07/2018 32.46 32.46 31.77 32.36 130,755
11/06/2018 31.78 32.6999 31.52 32.36 77,718
11/05/2018 32.43 32.9 31.64 31.77 54,511
11/02/2018 33.28 33.28 32.38 32.44 46,730
11/01/2018 32.56 33.44 32.56 33.17 93,722
10/31/2018 32.66 33.01 32.29 32.48 106,503
10/30/2018 31.38 32.56 31.32 32.5 63,454
10/29/2018 31.08 31.79 31.08 31.35 95,555
10/26/2018 31.85 31.85 30.71 30.77 75,251
10/25/2018 31.91 32.2999 31.8 32.12 83,762
10/24/2018 31.92 33.06 31.82 31.91 130,336
10/23/2018 32.05 32.5 31.74 32.11 82,893
10/22/2018 32.8 33.02 32.22 32.29 59,134
10/19/2018 32.92 33.27 32.6 32.72 59,145
10/18/2018 33.4 33.895 32.6 32.86 63,062
10/17/2018 33.64 33.9373 33.37 33.56 51,068
10/16/2018 33.34 33.77 32.99 33.67 118,749
10/15/2018 32.64 33.38 32.53 33.23 129,116
10/12/2018 34.45 34.46 32.52 32.71 103,872
10/11/2018 34.41 35.1 34.27 34.3 110,280
10/10/2018 35.18 35.35 34.07 34.41 141,190
10/09/2018 35.97 35.98 35.13 35.19 52,953
10/08/2018 35.34 36.04 35.01 35.97 129,651
10/05/2018 35.43 35.81 35.0001 35.43 120,706
10/04/2018 35.57 35.62 35.1701 35.45 133,982
10/03/2018 36.22 36.22 35.54 35.63 51,549
10/02/2018 35.97 36.27 35.66 36.17 58,794
10/01/2018 36.11 36.14 35.275 35.98 105,902
09/28/2018 36.49 36.7 36 36.04 102,736
09/27/2018 36.78 37 36.41 36.45 114,463
09/26/2018 37.39 37.39 36.76 36.85 120,765
09/25/2018 38.12 38.68 37.18 37.3 168,006
09/24/2018 39.23 39.23 38.07 38.28 108,416
09/21/2018 39.41 39.96 38.8483 39.24 152,548
09/20/2018 39.13 39.53 38.88 39.3 51,509
09/19/2018 39.02 39.33 38.92 39.07 57,063
09/18/2018 39.36 39.36 38.94 39.02 109,584
09/17/2018 39.59 39.65 39.09 39.35 72,013
09/14/2018 39.35 39.84 39.06 39.6 47,545
09/13/2018 40.04 40.13 39.02 39.29 65,387
09/12/2018 40.2 40.35 39.91 40.03 43,803
09/11/2018 40.37 40.37 39.75 40.25 49,421
09/10/2018 40.33 41.12 40.05 40.38 58,995
09/07/2018 40.41 40.5 39.45 39.92 81,020
09/06/2018 40.56 40.89 40.401 40.45 85,014
09/05/2018 39.8 40.61 39.25 40.55 110,827
09/04/2018 39.71 39.94 39.46 39.79 132,391
08/31/2018 39.43 39.79 39.0101 39.7 146,319
08/30/2018 38.93 39.57 38.92 39.57 87,545
08/29/2018 39.2 39.45 38.8501 38.96 86,280
08/28/2018 39.36 39.67 39.1 39.21 70,332
08/27/2018 39.33 39.56 39.07 39.22 57,355
08/24/2018 39.17 39.48 39.13 39.32 60,246
08/23/2018 39.2 39.42 38.9025 39.07 63,904
08/22/2018 39.18 39.57 38.97 39.29 50,490
08/21/2018 39.79 39.81 39.1 39.25 116,509
08/20/2018 39.5 40.13 39.45 39.92 74,622
08/17/2018 39.04 39.54 38.6233 39.51 62,229
08/16/2018 39.14 39.48 38.664 39.01 170,868
08/15/2018 39.28 39.3995 38.74 39.1 227,573
08/14/2018 40.48 40.7 39.16 39.2 356,981
*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?

Smart Portfolio