Central Garden and Pet Co (NQ: CENT)
7.350 USD  +0.080 (+1.10%)
Streaming Delayed Price  /  Updated: 12:26 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 6.860 7.290 6.860 7.270 31,598 +0.35(+5.06%)
Oct 17, 2014 6.940 6.920 61,127 +0.29(+4.37%)
Oct 16, 2014 6.510 6.850 6.510 6.630 45,018 +0.02(+0.30%)
Oct 15, 2014 7.270 7.400 6.500 6.610 305,508 -0.71(-9.70%)
Oct 14, 2014 7.300 7.400 7.240 7.320 51,838 +0.04(+0.55%)
Oct 13, 2014 7.300 7.280 83,351 +0.12(+1.68%)
Oct 10, 2014 7.250 7.300 7.150 7.160 85,592 -0.05(-0.69%)
Oct 09, 2014 7.410 7.410 7.200 7.210 65,947 -0.21(-2.83%)
Oct 08, 2014 7.240 7.560 7.170 7.420 83,490 +0.15(+2.06%)
Oct 07, 2014 7.430 7.490 7.250 7.270 65,893 -0.20(-2.68%)
Oct 06, 2014 7.690 7.690 7.420 7.470 121,046 -0.19(-2.48%)
Oct 03, 2014 7.690 7.720 7.570 7.660 27,447 +0.03(+0.39%)
Oct 02, 2014 7.730 7.730 7.600 7.630 59,737 -0.07(-0.91%)
Oct 01, 2014 7.660 7.760 7.620 7.700 54,883 -0.05(-0.65%)
Sep 30, 2014 7.710 7.880 7.690 7.750 39,275 -0.10(-1.27%)
Sep 29, 2014 7.690 7.850 7.610 7.850 44,390 +0.16(+2.08%)
Sep 26, 2014 7.690 7.740 7.650 7.690 58,084 +0.03(+0.39%)
Sep 25, 2014 7.850 7.850 7.630 7.660 73,403 -0.16(-2.05%)
Sep 24, 2014 7.960 8.290 7.405 7.820 39,136 -0.14(-1.76%)
Sep 23, 2014 8.210 8.210 7.890 7.960 105,061 -0.29(-3.52%)
Sep 22, 2014 8.240 8.300 8.130 8.250 31,460 +0.00(+0.00%)
Sep 19, 2014 8.084 8.230 8.031 8.250 120,821 +0.10(+1.23%)
Sep 18, 2014 8.220 8.260 8.090 8.150 39,091 -0.08(-0.97%)
Sep 17, 2014 8.220 8.250 8.200 8.230 90,697 +0.05(+0.61%)
Sep 16, 2014 8.200 8.250 8.140 8.180 178,587 +0.01(+0.12%)
Sep 15, 2014 8.410 8.410 8.100 8.170 69,441 -0.22(-2.62%)
Sep 12, 2014 8.610 8.640 8.330 8.390 12,876 -0.16(-1.87%)
Sep 11, 2014 8.500 8.570 8.410 8.550 11,275 +0.07(+0.83%)
Sep 10, 2014 8.480 8.580 8.420 8.480 31,497 -0.01(-0.12%)
Sep 09, 2014 8.650 8.650 8.450 8.490 21,868 -0.12(-1.39%)
Sep 08, 2014 8.710 8.720 8.580 8.610 14,299 -0.17(-1.94%)
Sep 05, 2014 8.820 8.830 8.580 8.780 32,101 -0.11(-1.24%)
Sep 04, 2014 8.850 8.900 8.700 8.890 17,287 +0.08(+0.91%)
Sep 03, 2014 8.757 8.889 8.757 8.810 14,906 -0.11(-1.23%)
Sep 02, 2014 8.870 8.920 8.870 8.920 61,552 +0.11(+1.25%)
Aug 29, 2014 8.810 8.810 8.810 0 -0.02(-0.23%)
Aug 28, 2014 8.870 8.900 8.740 8.830 21,571 -0.07(-0.79%)
Aug 27, 2014 8.680 8.900 8.680 8.900 16,746 +0.19(+2.18%)
Aug 26, 2014 8.480 8.713 8.470 8.710 211,418 +0.27(+3.20%)
Aug 25, 2014 8.530 8.530 8.410 8.440 33,297 -0.15(-1.75%)
Aug 22, 2014 8.580 8.600 8.580 8.590 16,339 +0.07(+0.82%)
Aug 21, 2014 8.500 8.530 8.450 8.520 22,976 +0.05(+0.59%)
Aug 20, 2014 8.620 8.620 8.470 8.470 11,588 -0.15(-1.74%)
Aug 19, 2014 8.670 8.530 8.620 16,264 -0.03(-0.35%)
Aug 18, 2014 8.450 8.730 8.450 8.650 30,023 +0.22(+2.61%)
Aug 15, 2014 8.750 8.750 8.430 8.430 21,377 -0.29(-3.33%)
Aug 14, 2014 8.800 8.800 8.710 8.720 24,302 -0.07(-0.80%)
Aug 13, 2014 8.900 8.900 8.740 8.790 20,932 -0.11(-1.24%)
Aug 12, 2014 9.200 9.200 8.810 8.900 35,742 -0.25(-2.73%)
Aug 11, 2014 8.890 9.170 8.760 9.150 79,970 +0.26(+2.92%)
Aug 08, 2014 8.580 8.880 8.302 8.890 37,589 +0.07(+0.79%)
Aug 07, 2014 8.930 8.935 8.760 8.820 27,701 -0.10(-1.12%)
Aug 06, 2014 8.830 8.930 8.780 8.920 57,282 +0.06(+0.68%)
Aug 05, 2014 8.940 9.000 8.810 8.860 42,146 -0.09(-1.01%)
Aug 04, 2014 9.000 9.040 8.920 8.950 37,723 -0.05(-0.56%)
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