Central Garden and Pet Co (NQ: CENT)
8.180 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 8.330 8.430 8.170 8.180 135,075 -0.17(-2.04%)
Dec 18, 2014 8.100 8.360 8.030 8.350 290,670 +0.31(+3.86%)
Dec 17, 2014 8.000 8.050 7.880 8.040 225,608 +0.06(+0.75%)
Dec 16, 2014 8.100 7.980 526,564 +0.25(+3.23%)
Dec 15, 2014 7.810 7.830 7.650 7.730 129,658 -0.01(-0.13%)
Dec 12, 2014 7.480 7.830 7.480 7.740 205,090 +0.23(+3.06%)
Dec 11, 2014 8.100 8.100 7.290 7.510 175,149 +0.26(+3.59%)
Dec 10, 2014 7.240 7.290 7.110 7.250 116,210 +0.03(+0.42%)
Dec 09, 2014 7.230 7.260 7.150 7.220 80,071 -0.01(-0.14%)
Dec 08, 2014 7.290 7.410 7.150 7.230 88,390 -0.12(-1.63%)
Dec 05, 2014 7.340 7.440 7.240 7.350 96,240 +0.04(+0.55%)
Dec 04, 2014 7.260 7.310 7.140 7.310 73,032 +0.05(+0.69%)
Dec 03, 2014 7.190 7.320 7.070 7.260 89,574 +0.06(+0.83%)
Dec 02, 2014 7.210 7.250 7.130 7.200 45,566 -0.01(-0.14%)
Dec 01, 2014 7.260 7.260 7.175 7.210 36,793 -0.11(-1.50%)
Nov 28, 2014 7.470 7.530 7.240 7.320 14,838 -0.22(-2.92%)
Nov 26, 2014 7.540 7.540 7.540 0 -0.03(-0.40%)
Nov 25, 2014 7.440 7.770 7.390 7.570 154,586 +0.17(+2.30%)
Nov 24, 2014 7.590 7.590 7.270 7.400 72,082 -0.12(-1.60%)
Nov 21, 2014 7.500 7.770 7.500 7.520 42,947 +0.02(+0.27%)
Nov 20, 2014 7.490 7.530 7.410 7.500 50,353 +0.02(+0.27%)
Nov 19, 2014 7.480 7.500 7.380 7.480 10,061 -0.02(-0.27%)
Nov 18, 2014 7.540 7.570 7.402 7.500 17,166 -0.04(-0.53%)
Nov 17, 2014 7.680 7.690 7.440 7.540 18,140 -0.12(-1.57%)
Nov 14, 2014 7.830 7.840 7.620 7.660 22,786 -0.24(-3.04%)
Nov 13, 2014 8.000 8.000 7.870 7.900 29,234 -0.06(-0.75%)
Nov 12, 2014 7.960 8.020 7.850 7.960 27,873 +0.01(+0.13%)
Nov 11, 2014 7.940 7.990 7.835 7.950 50,911 -0.03(-0.38%)
Nov 10, 2014 7.890 8.050 7.890 7.980 20,966 +0.02(+0.25%)
Nov 07, 2014 7.950 7.980 7.820 7.960 10,432 -0.05(-0.62%)
Nov 06, 2014 8.020 8.050 8.000 8.010 13,153 -0.03(-0.37%)
Nov 05, 2014 8.050 8.110 7.990 8.040 23,506 -0.02(-0.25%)
Nov 04, 2014 8.030 8.120 7.920 8.060 28,361 +0.04(+0.50%)
Nov 03, 2014 7.960 8.120 7.920 8.020 13,823 +0.04(+0.50%)
Oct 31, 2014 8.110 8.110 7.870 7.980 21,309 -0.05(-0.62%)
Oct 30, 2014 7.830 8.100 7.830 8.030 8,814 +0.07(+0.88%)
Oct 29, 2014 7.950 8.030 7.840 7.960 23,352 +0.02(+0.25%)
Oct 28, 2014 7.160 7.950 7.160 7.940 63,231 +0.74(+10.28%)
Oct 27, 2014 7.170 7.200 7.130 7.200 10,405 -0.04(-0.55%)
Oct 24, 2014 7.340 7.340 7.190 7.240 7,892 -0.08(-1.09%)
Oct 23, 2014 7.340 7.380 7.240 7.320 29,313 +0.00(+0.00%)
Oct 22, 2014 7.430 7.310 7.320 36,405 -0.11(-1.48%)
Oct 21, 2014 7.290 7.430 7.290 7.430 18,816 +0.16(+2.20%)
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 7.150 7.300 7.110 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%)
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