Central Garden and Pet Co (NQ: CENT)
12.05 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 12.01 12.08 11.74 12.05 205,287 +0.17(+1.43%)
Aug 26, 2015 12.00 12.05 11.65 11.88 121,121 +0.14(+1.19%)
Aug 25, 2015 12.03 12.04 11.43 11.74 80,968 +0.30(+2.62%)
Aug 24, 2015 11.75 11.82 10.68 11.44 285,758 -0.49(-4.11%)
Aug 21, 2015 12.26 11.77 11.93 55,505 -0.07(-0.58%)
Aug 20, 2015 12.34 12.08 12.00 54,018 -0.08(-0.66%)
Aug 19, 2015 11.98 12.28 11.78 12.08 86,082 +0.10(+0.83%)
Aug 18, 2015 11.54 12.08 11.47 11.98 112,785 +0.45(+3.90%)
Aug 17, 2015 11.22 11.93 11.22 11.53 64,105 +0.31(+2.76%)
Aug 14, 2015 11.01 11.28 11.01 11.22 34,381 +0.19(+1.72%)
Aug 13, 2015 10.64 11.11 10.64 11.03 45,340 +0.35(+3.28%)
Aug 12, 2015 10.38 10.72 10.38 10.68 105,720 +0.21(+2.01%)
Aug 11, 2015 10.28 10.64 10.23 10.47 44,633 +0.11(+1.06%)
Aug 10, 2015 10.37 10.38 10.17 10.36 44,570 +0.09(+0.88%)
Aug 07, 2015 10.31 10.45 10.24 10.27 12,724 -0.17(-1.63%)
Aug 06, 2015 9.760 10.51 9.655 10.44 31,917 +0.81(+8.41%)
Aug 05, 2015 9.870 9.870 9.360 9.630 103,341 +0.35(+3.77%)
Aug 04, 2015 9.330 9.470 9.210 9.280 40,493 -0.05(-0.54%)
Aug 03, 2015 9.150 9.380 9.150 9.330 22,100 +0.14(+1.52%)
Jul 31, 2015 9.260 9.450 9.130 9.190 10,842 -0.10(-1.08%)
Jul 30, 2015 9.280 9.390 9.130 9.290 20,802 -0.08(-0.85%)
Jul 29, 2015 8.620 9.550 8.470 9.370 26,332 +0.02(+0.21%)
Jul 28, 2015 9.400 9.460 9.060 9.350 27,629 -0.03(-0.32%)
Jul 27, 2015 9.230 9.500 9.230 9.380 40,774 +0.02(+0.21%)
Jul 24, 2015 9.660 9.660 9.360 9.360 7,061 -0.29(-3.01%)
Jul 23, 2015 9.800 9.800 9.630 9.650 33,971 -0.15(-1.53%)
Jul 22, 2015 9.670 9.910 9.650 9.800 26,407 +0.03(+0.31%)
Jul 21, 2015 9.910 10.06 9.740 9.770 6,207 -0.20(-2.01%)
Jul 20, 2015 10.19 10.19 9.840 9.970 14,480 -0.20(-1.97%)
Jul 17, 2015 10.21 10.23 10.03 10.17 16,810 -0.03(-0.29%)
Jul 16, 2015 10.26 10.37 10.02 10.20 47,433 +0.12(+1.19%)
Jul 15, 2015 10.09 10.23 9.780 10.08 69,776 -0.11(-1.08%)
Jul 14, 2015 10.45 10.48 10.12 10.19 9,783 -0.18(-1.74%)
Jul 13, 2015 10.41 10.79 10.35 10.37 25,822 +0.05(+0.48%)
Jul 10, 2015 10.07 10.38 10.07 10.32 46,261 +0.40(+4.03%)
Jul 09, 2015 10.04 10.30 9.910 9.920 22,497 -0.14(-1.39%)
Jul 08, 2015 10.07 10.16 10.01 10.06 8,477 -0.13(-1.28%)
Jul 07, 2015 10.40 10.40 9.960 10.19 29,183 -0.24(-2.30%)
Jul 06, 2015 10.45 10.56 10.26 10.43 11,153 -0.06(-0.57%)
Jul 02, 2015 10.49 10.49 10.49 0 -0.20(-1.87%)
Jul 01, 2015 10.68 10.77 10.53 10.69 20,866 +0.13(+1.23%)
Jun 30, 2015 10.42 10.58 10.36 10.56 16,695 +0.17(+1.64%)
Jun 29, 2015 10.44 10.70 10.39 10.39 29,114 -0.12(-1.14%)
Jun 26, 2015 10.58 10.68 10.36 10.51 72,310 -0.10(-0.94%)
Jun 25, 2015 10.45 10.64 10.33 10.61 59,486 +0.24(+2.31%)
Jun 24, 2015 10.28 10.41 10.21 10.37 28,249 +0.13(+1.27%)
Jun 23, 2015 10.28 10.42 10.08 10.24 38,465 +0.01(+0.10%)
Jun 22, 2015 10.20 10.42 10.11 10.23 63,229 +0.18(+1.79%)
Jun 19, 2015 9.990 10.24 9.940 10.05 102,301 +0.06(+0.60%)
Jun 18, 2015 9.750 10.05 9.750 9.990 24,251 +0.29(+2.99%)
Jun 17, 2015 9.590 9.750 9.580 9.700 64,941 +0.12(+1.25%)
Jun 16, 2015 9.370 9.606 9.270 9.580 38,779 +0.25(+2.68%)
Jun 15, 2015 9.980 9.980 9.250 9.330 160,439 -0.80(-7.90%)
Jun 12, 2015 9.940 10.25 9.690 10.13 17,045 +0.09(+0.90%)
Jun 11, 2015 10.30 10.30 9.970 10.04 24,867 -0.28(-2.71%)
Jun 10, 2015 10.06 10.41 10.06 10.32 77,595 -0.03(-0.29%)
Jun 09, 2015 10.38 10.20 10.35 34,297 +0.01(+0.10%)
Jun 08, 2015 9.980 10.40 9.980 10.34 95,546 +0.20(+1.97%)
Jun 05, 2015 9.970 10.14 9.810 10.14 31,713 +0.11(+1.10%)
Jun 04, 2015 9.950 10.07 9.870 10.03 62,526 +0.08(+0.80%)
Jun 03, 2015 9.760 10.03 9.650 9.950 83,390 +0.28(+2.90%)
Jun 02, 2015 9.680 9.880 9.600 9.670 45,165 +0.02(+0.21%)
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