Central Garden and Pet Co (NQ: CENT)
9.750 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 9.830 9.920 9.680 9.750 25,762 -0.15(-1.52%)
May 27, 2015 9.720 9.980 9.700 9.900 21,213 +0.19(+1.96%)
May 26, 2015 10.01 10.18 9.630 9.710 36,125 -0.32(-3.19%)
May 22, 2015 10.03 10.03 10.03 0 -0.23(-2.24%)
May 21, 2015 10.10 10.27 9.985 10.26 20,326 +0.11(+1.08%)
May 20, 2015 9.860 10.15 9.850 10.15 17,731 +0.29(+2.94%)
May 19, 2015 9.880 10.08 9.750 9.860 59,700 -0.24(-2.38%)
May 18, 2015 9.660 10.34 9.660 10.10 40,178 +0.44(+4.55%)
May 15, 2015 9.800 10.19 9.633 9.660 78,299 -0.22(-2.23%)
May 14, 2015 9.721 9.990 9.721 9.880 16,285 +0.29(+3.02%)
May 13, 2015 9.600 9.820 9.520 9.590 30,124 +0.03(+0.31%)
May 12, 2015 9.580 9.710 9.440 9.560 57,255 -0.02(-0.21%)
May 11, 2015 9.510 9.860 9.510 9.580 16,693 +0.09(+0.90%)
May 08, 2015 9.550 9.740 9.460 9.495 35,065 -0.06(-0.58%)
May 07, 2015 9.550 9.370 9.550 43,430 +0.18(+1.92%)
May 06, 2015 8.730 9.380 8.470 9.370 70,658 -0.07(-0.74%)
May 05, 2015 9.470 9.470 9.110 9.440 54,943 -0.35(-3.58%)
May 04, 2015 9.460 9.790 9.340 9.790 32,140 +0.33(+3.49%)
May 01, 2015 8.770 9.490 8.770 9.460 17,923 +0.21(+2.22%)
Apr 30, 2015 9.400 9.400 8.880 9.255 24,559 -0.16(-1.75%)
Apr 29, 2015 9.530 9.570 9.380 9.420 26,269 -0.22(-2.28%)
Apr 28, 2015 9.590 9.720 9.520 9.640 8,848 +0.00(+0.00%)
Apr 27, 2015 9.730 9.930 9.395 9.640 17,471 -0.01(-0.10%)
Apr 24, 2015 9.590 9.740 9.574 9.650 13,357 +0.01(+0.10%)
Apr 23, 2015 9.580 9.730 9.580 9.640 28,244 -0.02(-0.21%)
Apr 22, 2015 9.540 9.700 9.457 9.660 15,652 -0.02(-0.21%)
Apr 21, 2015 9.640 9.690 9.540 9.680 13,886 -0.06(-0.62%)
Apr 20, 2015 9.520 9.740 9.520 9.740 32,691 +0.19(+1.99%)
Apr 17, 2015 9.740 9.900 9.400 9.550 29,072 -0.45(-4.50%)
Apr 16, 2015 9.660 10.00 9.550 10.00 24,366 +0.28(+2.88%)
Apr 15, 2015 9.580 9.770 9.580 9.720 11,073 +0.11(+1.14%)
Apr 14, 2015 9.650 9.800 9.570 9.610 28,229 +0.01(+0.10%)
Apr 13, 2015 9.500 9.630 9.500 9.600 20,135 +0.01(+0.10%)
Apr 10, 2015 9.560 9.890 9.530 9.590 8,824 -0.05(-0.52%)
Apr 09, 2015 9.990 9.990 9.570 9.640 12,408 -0.35(-3.50%)
Apr 08, 2015 9.620 9.990 9.620 9.990 12,994 +0.27(+2.78%)
Apr 07, 2015 9.981 9.981 9.670 9.720 34,099 -0.38(-3.76%)
Apr 06, 2015 10.01 10.18 9.821 10.10 41,404 -0.01(-0.10%)
Apr 02, 2015 10.11 10.11 10.11 0 +0.12(+1.20%)
Apr 01, 2015 9.830 9.990 9.710 9.990 21,454 +0.12(+1.22%)
Mar 31, 2015 10.14 10.14 9.614 9.870 28,303 -0.21(-2.08%)
Mar 30, 2015 10.17 10.39 10.02 10.08 56,512 +0.04(+0.40%)
Mar 27, 2015 10.10 10.10 9.880 10.04 32,128 +0.01(+0.10%)
Mar 26, 2015 10.17 10.20 10.00 10.03 44,691 -0.12(-1.18%)
Mar 25, 2015 10.40 10.43 10.12 10.15 28,568 -0.26(-2.50%)
Mar 24, 2015 10.09 10.41 10.09 10.41 50,311 +0.29(+2.87%)
Mar 23, 2015 10.23 10.42 10.12 10.12 35,284 -0.16(-1.56%)
Mar 20, 2015 10.10 10.28 9.980 10.28 138,863 +0.19(+1.88%)
Mar 19, 2015 10.04 10.14 9.950 10.09 52,905 +0.09(+0.90%)
Mar 18, 2015 9.760 10.00 9.680 10.00 48,112 +0.18(+1.83%)
Mar 17, 2015 9.620 9.962 9.590 9.820 47,654 +0.17(+1.76%)
Mar 16, 2015 9.680 9.720 9.530 9.650 60,543 +0.09(+0.94%)
Mar 13, 2015 9.470 9.630 9.330 9.560 105,548 +0.12(+1.27%)
Mar 12, 2015 9.180 9.480 9.170 9.440 34,681 +0.26(+2.83%)
Mar 11, 2015 9.230 9.380 8.980 9.180 35,604 -0.02(-0.22%)
Mar 10, 2015 9.330 9.330 9.000 9.200 92,601 -0.11(-1.18%)
Mar 09, 2015 9.160 9.500 9.160 9.310 58,311 +0.15(+1.64%)
Mar 06, 2015 9.300 9.300 9.150 9.160 53,508 -0.24(-2.55%)
Mar 05, 2015 9.270 9.400 9.240 9.400 38,997 +0.11(+1.18%)
Mar 04, 2015 9.040 9.290 50,092 -0.09(-0.96%)
Mar 03, 2015 9.380 9.380 80,150 +0.29(+3.19%)
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