Central Garden and Pet Co (NQ: CENT)
9.550 USD  -0.450 (-4.50%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 9.090 9.180 9.000 9.090 41,770 +0.03(+0.33%)
Feb 27, 2015 9.140 9.170 9.000 9.060 23,767 -0.06(-0.66%)
Feb 26, 2015 9.250 9.120 14,629 -0.02(-0.22%)
Feb 25, 2015 8.900 9.160 8.900 9.140 40,694 +0.19(+2.12%)
Feb 24, 2015 8.982 9.100 8.920 8.950 7,298 -0.08(-0.89%)
Feb 23, 2015 8.970 9.070 8.880 9.030 27,143 -0.05(-0.55%)
Feb 20, 2015 9.020 9.250 8.990 9.080 27,124 +0.02(+0.22%)
Feb 19, 2015 9.010 9.130 8.970 9.060 26,859 +0.00(+0.00%)
Feb 18, 2015 8.800 9.130 8.800 9.060 19,078 +0.20(+2.26%)
Feb 17, 2015 9.000 9.090 8.840 8.860 32,426 -0.14(-1.56%)
Feb 13, 2015 9.000 9.000 9.000 0 -0.08(-0.88%)
Feb 12, 2015 9.150 9.220 9.080 9.080 12,967 -0.02(-0.22%)
Feb 11, 2015 9.170 9.220 9.060 9.100 38,708 -0.03(-0.33%)
Feb 10, 2015 9.210 9.210 9.080 9.130 28,995 +0.04(+0.44%)
Feb 09, 2015 9.120 9.180 9.060 9.090 32,397 -0.03(-0.33%)
Feb 06, 2015 9.130 9.240 9.030 9.120 18,972 -0.05(-0.55%)
Feb 05, 2015 9.080 9.220 8.970 9.170 46,844 +0.11(+1.21%)
Feb 04, 2015 8.780 9.150 8.730 9.060 72,526 +0.23(+2.60%)
Feb 03, 2015 9.020 9.020 8.670 8.830 45,353 +0.08(+0.91%)
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