Central Garden and Pet Co (NQ: CENT)
8.240 USD  -0.010 (-0.12%)
Streaming Delayed Price  /  Updated: 11:44 AM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 9.190 9.230 8.960 9.000 61,009 -0.19(-2.07%)
Jul 31, 2014 9.200 9.250 8.780 9.190 102,840 +0.02(+0.22%)
Jul 30, 2014 8.740 9.330 8.720 9.170 205,798 +0.43(+4.92%)
Jul 29, 2014 8.720 8.900 8.710 8.740 21,420 +0.02(+0.23%)
Jul 28, 2014 8.600 8.750 8.530 8.720 31,205 +0.14(+1.63%)
Jul 25, 2014 8.810 8.830 8.550 8.580 25,015 -0.13(-1.49%)
Jul 24, 2014 8.650 8.770 8.480 8.710 39,724 +0.20(+2.35%)
Jul 23, 2014 8.550 8.730 8.450 8.510 12,714 -0.01(-0.12%)
Jul 22, 2014 8.710 8.840 8.474 8.520 23,094 -0.12(-1.39%)
Jul 21, 2014 8.800 8.890 8.640 8.640 14,168 -0.17(-1.93%)
Jul 18, 2014 8.740 8.920 8.450 8.810 28,095 +0.13(+1.50%)
Jul 17, 2014 8.800 8.900 8.665 8.680 28,760 -0.13(-1.48%)
Jul 16, 2014 8.780 8.980 8.710 8.810 30,735 +0.09(+1.03%)
Jul 15, 2014 8.810 8.970 8.650 8.720 46,783 -0.10(-1.13%)
Jul 14, 2014 8.780 8.900 8.560 8.820 188,104 +0.06(+0.68%)
Jul 11, 2014 8.750 8.820 8.647 8.760 94,125 +0.01(+0.11%)
Jul 10, 2014 8.830 8.970 8.690 8.750 68,829 -0.07(-0.79%)
Jul 09, 2014 8.900 9.000 8.780 8.820 171,462 +0.01(+0.11%)
Jul 08, 2014 8.930 9.050 8.810 8.810 44,757 -0.10(-1.12%)
Jul 07, 2014 9.170 9.170 8.820 8.910 101,661 -0.11(-1.22%)
Jul 03, 2014 9.020 9.020 9.020 0 +0.05(+0.56%)
Jul 02, 2014 9.120 9.370 8.920 8.970 76,387 -0.18(-1.97%)
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