Quantcast
CENT

Central Garden & Pet Company Common Stock Historical Stock Prices

$39.24
*  
0.06
0.15%
Get CENT Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading CENT 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 21-JUN-2018 TO 21-SEP-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.
16:00 39.41 39.96 38.8483 39.24 96,049
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
08/13/2018 40.18 41.034 39.835 40.44 99,156
08/10/2018 40.88 41.2 39.71 39.95 308,854
08/09/2018 41.65 42.02 40.84 40.91 1,019,005
08/08/2018 42.31 42.31 41.01 41.46 384,917
08/07/2018 42.7 43.695 41.79 42.32 199,922
08/06/2018 43.29 43.93 43.11 43.68 116,445
08/03/2018 42.98 43.305 42.29 43.26 187,258
08/02/2018 42 44.22 40.74 43 406,590
08/01/2018 43.23 43.9 42.5901 43.51 180,171
07/31/2018 42.89 43.36 42.665 43.17 58,448
07/30/2018 42.47 43.2 42.36 42.69 61,557
07/27/2018 42.98 43.15 42.065 42.59 51,894
07/26/2018 42.6 43.11 42.6 43 27,426
07/25/2018 42.64 42.925 42.07 42.61 53,923
07/24/2018 43.28 43.3239 42.41 42.59 40,579
07/23/2018 43.54 43.75 43 43.27 29,579
07/20/2018 43.82 44.11 43.5 43.55 39,560
07/19/2018 43.43 44.05 43.26 43.94 83,729
07/18/2018 43.56 43.57 43.1199 43.46 66,003
07/17/2018 42.79 43.8765 42.79 43.62 58,129
07/16/2018 43.58 43.58 42.76 42.94 44,396
07/13/2018 43.66 43.82 43.54 43.59 17,685
07/12/2018 43.74 43.77 43.215 43.65 66,601
07/11/2018 43.57 43.81 43.31 43.54 40,670
07/10/2018 43.63 43.74 43.01 43.69 83,461
07/09/2018 44.95 45 41.381 43.33 115,741
07/06/2018 44.84 45.02 44.25 44.94 158,426
07/05/2018 44.57 44.88 44.16 44.49 53,305
07/03/2018 43.69 44.63 43.69 44.54 57,655
07/02/2018 43.22 43.65 41.05 43.55 117,179
06/29/2018 42.75 43.74 42.68 43.48 104,717
06/28/2018 42.05 42.9 41.8 42.71 64,195
06/27/2018 42.23 42.31 41.82 42.11 133,483
06/26/2018 41.78 42.4487 41.34 42.22 178,196
06/25/2018 41.25 41.67 41.16 41.61 72,006
06/22/2018 41.98 41.98 41.13 41.38 297,824
06/21/2018 42.71 42.79 41.47 41.9 111,389
*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