Central Garden and Pet Co (NQ: CENT)
8.090 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 8.090 8.090 8.090 0 +0.12(+1.51%)
Apr 16, 2014 7.960 7.970 7.920 7.970 23,039 +0.05(+0.63%)
Apr 15, 2014 8.040 8.080 7.800 7.920 19,932 -0.09(-1.12%)
Apr 14, 2014 8.100 8.100 7.896 8.010 13,675 -0.02(-0.25%)
Apr 11, 2014 8.200 8.200 7.920 8.030 63,213 -0.18(-2.19%)
Apr 10, 2014 8.352 8.480 8.180 8.210 36,933 -0.19(-2.26%)
Apr 09, 2014 8.510 8.520 8.350 8.400 20,096 -0.11(-1.29%)
Apr 08, 2014 8.400 8.560 8.370 8.510 12,422 +0.11(+1.31%)
Apr 07, 2014 8.470 8.640 8.400 8.400 25,939 -0.05(-0.59%)
Apr 04, 2014 8.620 8.620 8.400 8.450 58,149 -0.16(-1.86%)
Apr 03, 2014 8.450 8.640 8.450 8.610 79,536 +0.21(+2.50%)
Apr 02, 2014 8.297 8.430 8.250 8.400 34,957 +0.10(+1.20%)
Apr 01, 2014 8.120 8.300 8.070 8.300 34,981 +0.17(+2.09%)
Mar 31, 2014 8.030 8.220 8.025 8.130 18,661 +0.12(+1.50%)
Mar 28, 2014 7.820 8.070 7.800 8.010 82,729 +0.26(+3.35%)
Mar 27, 2014 7.820 7.830 7.730 7.750 35,086 -0.06(-0.77%)
Mar 26, 2014 7.730 7.820 7.730 7.810 49,716 +0.11(+1.43%)
Mar 25, 2014 7.660 7.720 7.610 7.700 74,710 +0.08(+1.05%)
Mar 24, 2014 7.560 7.660 7.480 7.620 147,152 +0.16(+2.14%)
Mar 21, 2014 7.540 7.540 7.420 7.460 171,789 -0.04(-0.53%)
Mar 20, 2014 7.420 7.600 7.420 7.500 53,334 -0.11(-1.45%)
Mar 19, 2014 7.630 7.680 7.600 7.610 44,831 -0.05(-0.65%)
Mar 18, 2014 7.590 7.680 7.590 7.660 38,545 +0.05(+0.66%)
Mar 17, 2014 7.630 7.670 7.550 7.610 24,787 -0.02(-0.26%)
Mar 14, 2014 7.740 7.780 7.420 7.630 30,922 -0.09(-1.17%)
Mar 13, 2014 7.720 7.880 7.640 7.720 68,800 -0.03(-0.39%)
Mar 12, 2014 7.700 7.830 7.700 7.750 57,797 +0.02(+0.26%)
Mar 11, 2014 7.820 7.850 7.690 7.730 15,966 -0.05(-0.64%)
Mar 10, 2014 7.740 7.830 7.730 7.780 42,927 +0.04(+0.52%)
Mar 07, 2014 7.730 7.800 7.720 7.740 55,985 +0.06(+0.78%)
Mar 06, 2014 7.517 7.730 7.517 7.680 58,760 +0.01(+0.13%)
Mar 05, 2014 7.648 7.700 7.640 7.670 21,461 -0.02(-0.26%)
Mar 04, 2014 7.530 7.750 7.430 7.690 84,101 +0.21(+2.81%)
Mar 03, 2014 7.500 7.620 7.440 7.480 55,556 -0.09(-1.19%)
Feb 28, 2014 7.460 7.650 7.460 7.570 94,646 +0.08(+1.07%)
Feb 27, 2014 7.450 7.490 7.370 7.490 54,653 +0.06(+0.81%)
Feb 26, 2014 7.480 7.510 7.380 7.430 57,560 +0.01(+0.13%)
Feb 25, 2014 7.490 7.500 7.395 7.420 34,035 -0.05(-0.67%)
Feb 24, 2014 7.500 7.520 7.450 7.470 20,555 +0.00(+0.00%)
Feb 21, 2014 7.459 7.500 7.410 7.470 24,140 +0.00(+0.00%)
Feb 20, 2014 7.330 7.500 7.330 7.470 32,188 +0.12(+1.63%)
Feb 19, 2014 7.400 7.430 7.290 7.350 31,558 -0.03(-0.41%)
Feb 18, 2014 7.470 7.540 7.370 7.380 54,172 -0.11(-1.47%)
Feb 14, 2014 7.490 7.490 7.490 0 +0.01(+0.13%)
Feb 13, 2014 7.480 7.590 7.400 7.480 54,940 -0.06(-0.80%)
Feb 12, 2014 7.570 7.570 7.450 7.540 55,492 -0.05(-0.66%)
Feb 11, 2014 7.390 7.760 7.218 7.590 106,815 +0.23(+3.12%)
Feb 10, 2014 7.060 7.390 7.030 7.360 95,405 +0.33(+4.69%)
Feb 07, 2014 7.140 7.150 6.970 7.030 62,480 -0.07(-0.99%)
Feb 06, 2014 6.850 7.190 6.850 7.100 88,468 +0.18(+2.60%)
Feb 05, 2014 6.480 7.210 6.480 6.920 211,588 +0.50(+7.79%)
Feb 04, 2014 6.300 6.480 6.300 6.420 29,260 -0.01(-0.16%)
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