Central Garden and Pet Co (NQ: CENT)
8.580 USD  -0.130 (-1.49%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 25, 2014 8.810 8.830 8.550 8.580 25,015 -0.13(-1.49%)
Jul 24, 2014 8.650 8.770 8.480 8.710 39,724 +0.20(+2.35%)
Jul 23, 2014 8.550 8.730 8.450 8.510 12,714 -0.01(-0.12%)
Jul 22, 2014 8.710 8.840 8.474 8.520 23,094 -0.12(-1.39%)
Jul 21, 2014 8.800 8.890 8.640 8.640 14,168 -0.17(-1.93%)
Jul 18, 2014 8.740 8.920 8.450 8.810 28,095 +0.13(+1.50%)
Jul 17, 2014 8.800 8.900 8.665 8.680 28,760 -0.13(-1.48%)
Jul 16, 2014 8.780 8.980 8.710 8.810 30,735 +0.09(+1.03%)
Jul 15, 2014 8.810 8.970 8.650 8.720 46,783 -0.10(-1.13%)
Jul 14, 2014 8.780 8.900 8.560 8.820 188,104 +0.06(+0.68%)
Jul 11, 2014 8.750 8.820 8.647 8.760 94,125 +0.01(+0.11%)
Jul 10, 2014 8.830 8.970 8.690 8.750 68,829 -0.07(-0.79%)
Jul 09, 2014 8.900 9.000 8.780 8.820 171,462 +0.01(+0.11%)
Jul 08, 2014 8.930 9.050 8.810 8.810 44,757 -0.10(-1.12%)
Jul 07, 2014 9.170 9.170 8.820 8.910 101,661 -0.11(-1.22%)
Jul 03, 2014 9.020 9.020 9.020 0 +0.05(+0.56%)
Jul 02, 2014 9.120 9.370 8.920 8.970 76,387 -0.18(-1.97%)
Jul 01, 2014 9.120 9.250 8.990 9.150 135,176 +0.05(+0.55%)
Jun 30, 2014 9.400 9.400 8.950 9.100 154,690 -0.08(-0.87%)
Jun 27, 2014 9.140 9.400 9.110 9.180 90,076 -0.07(-0.76%)
Jun 26, 2014 9.310 9.400 9.180 9.250 140,177 -0.11(-1.18%)
Jun 25, 2014 9.470 9.580 9.140 9.360 218,206 -0.11(-1.16%)
Jun 24, 2014 9.500 9.590 9.400 9.470 144,736 -0.11(-1.15%)
Jun 23, 2014 9.950 10.01 9.580 9.580 1,280,499 +0.58(+6.44%)
Jun 20, 2014 8.960 9.050 8.940 9.000 126,436 +0.04(+0.45%)
Jun 19, 2014 8.910 8.970 8.900 8.960 10,671 +0.03(+0.34%)
Jun 18, 2014 9.000 9.000 8.840 8.930 29,709 +0.01(+0.11%)
Jun 17, 2014 8.780 8.960 8.760 8.920 31,170 +0.19(+2.18%)
Jun 16, 2014 8.600 8.920 8.510 8.730 24,546 +0.07(+0.81%)
Jun 13, 2014 8.680 8.900 8.610 8.660 27,987 -0.03(-0.35%)
Jun 12, 2014 8.650 8.780 8.470 8.690 50,945 +0.05(+0.58%)
Jun 11, 2014 8.510 8.640 8.300 8.640 55,901 +0.11(+1.29%)
Jun 10, 2014 8.420 8.606 8.290 8.530 49,407 +0.69(+8.80%)
Jun 06, 2014 7.640 7.850 7.640 7.840 7,998 +0.16(+2.08%)
Jun 05, 2014 7.560 7.680 7.525 7.680 32,527 +0.06(+0.85%)
Jun 04, 2014 7.580 7.650 7.557 7.615 12,036 +0.07(+0.86%)
Jun 03, 2014 7.660 7.690 7.520 7.550 7,943 -0.20(-2.58%)
Jun 02, 2014 7.850 7.860 7.720 7.750 10,008 -0.11(-1.40%)
May 30, 2014 7.800 7.860 7.750 7.860 10,451 +0.05(+0.64%)
May 29, 2014 7.875 7.875 7.760 7.810 12,831 +0.05(+0.64%)
May 28, 2014 7.850 7.850 7.710 7.760 13,440 -0.04(-0.51%)
May 27, 2014 7.820 7.930 7.800 7.800 18,774 +0.03(+0.39%)
May 23, 2014 7.770 7.770 7.770 0 +0.00(+0.00%)
May 22, 2014 7.630 7.806 7.630 7.770 6,860 +0.09(+1.17%)
May 21, 2014 7.650 7.810 7.650 7.680 50,713 +0.05(+0.66%)
May 20, 2014 7.710 7.710 7.590 7.630 21,001 -0.08(-1.04%)
May 19, 2014 7.600 7.770 7.600 7.710 40,590 +0.06(+0.78%)
May 16, 2014 7.580 7.650 7.560 7.650 36,684 +0.08(+1.06%)
May 15, 2014 7.560 7.590 7.520 7.570 30,814 -0.02(-0.26%)
May 14, 2014 7.510 7.608 7.470 7.590 89,445 +0.03(+0.40%)
May 13, 2014 7.350 7.660 7.350 7.560 9,424 -0.08(-1.05%)
May 12, 2014 7.500 7.690 7.500 7.640 16,627 +0.17(+2.28%)
May 09, 2014 7.440 7.510 7.410 7.470 21,818 +0.06(+0.81%)
May 08, 2014 7.400 7.530 7.400 7.410 15,874 +0.01(+0.14%)
May 07, 2014 7.770 7.770 7.300 7.400 128,025 -0.41(-5.25%)
May 06, 2014 7.970 8.000 7.750 7.810 43,171 -0.17(-2.13%)
May 05, 2014 8.018 8.050 7.960 7.980 8,300 -0.14(-1.72%)
May 02, 2014 8.150 8.180 8.060 8.120 14,018 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here