Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Central Garden & Pet (NQ: CENTA )

35.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 8.350 8.420 8.212 8.320 175,225 -0.06(-0.72%)
Dec 29, 2011 8.430 8.565 8.280 8.380 68,592 +0.00(+0.00%)
Dec 28, 2011 8.520 8.520 8.330 8.380 55,248 -0.14(-1.64%)
Dec 27, 2011 8.460 8.740 8.240 8.520 105,791 -0.01(-0.12%)
Dec 23, 2011 8.580 8.600 8.470 8.530 27,495 -0.06(-0.70%)
Dec 21, 2011 8.300 8.600 8.190 8.590 121,903 +0.30(+3.62%)
Dec 20, 2011 7.990 8.310 7.990 8.290 164,927 +0.48(+6.15%)
Dec 19, 2011 8.320 8.380 7.780 7.810 204,682 -0.44(-5.33%)
Dec 16, 2011 8.260 8.580 8.140 8.250 876,120 +0.07(+0.86%)
Dec 15, 2011 8.040 8.220 8.040 8.180 137,198 +0.28(+3.54%)
Dec 14, 2011 8.000 8.195 7.900 7.900 189,734 -0.19(-2.35%)
Dec 13, 2011 8.260 8.310 7.960 8.090 235,386 -0.10(-1.22%)
Dec 12, 2011 8.160 8.440 8.130 8.190 156,238 -0.10(-1.21%)
Dec 09, 2011 8.400 8.450 8.260 8.290 245,939 -0.07(-0.84%)
Dec 08, 2011 8.590 8.745 8.340 8.360 140,317 -0.32(-3.69%)
Dec 07, 2011 8.620 8.840 8.470 8.680 561,626 -0.02(-0.23%)
Dec 06, 2011 8.720 8.750 8.490 8.700 139,319 -0.02(-0.23%)
Dec 05, 2011 8.920 8.970 8.630 8.720 158,227 -0.04(-0.46%)
Dec 02, 2011 8.710 8.860 8.570 8.760 141,737 +0.18(+2.10%)
Dec 01, 2011 8.840 8.990 8.550 8.580 193,341 -0.30(-3.38%)
Nov 30, 2011 8.680 8.900 8.450 8.880 308,040 +0.57(+6.86%)
Nov 29, 2011 8.170 8.330 8.050 8.310 129,278 +0.13(+1.59%)
Nov 28, 2011 8.150 8.300 7.630 8.180 226,576 +0.27(+3.41%)
Nov 25, 2011 8.010 8.240 7.860 7.910 187,803 -0.11(-1.37%)
Nov 23, 2011 8.050 8.120 8.000 8.020 222,208 -0.11(-1.35%)
Nov 22, 2011 8.290 8.370 8.090 8.130 130,422 -0.17(-2.05%)
Nov 21, 2011 8.190 8.430 8.080 8.300 146,991 -0.04(-0.48%)
Nov 18, 2011 8.300 8.520 8.030 8.340 216,391 -0.13(-1.53%)
Nov 17, 2011 8.570 8.820 8.430 8.470 146,147 -0.12(-1.40%)
Nov 16, 2011 8.810 8.840 8.580 8.590 101,308 -0.33(-3.70%)
Nov 15, 2011 8.650 8.960 8.520 8.920 75,881 +0.23(+2.65%)
Nov 14, 2011 8.960 8.960 8.570 8.690 87,318 -0.29(-3.23%)
Nov 11, 2011 8.760 9.000 8.760 8.980 86,091 +0.30(+3.46%)
Nov 10, 2011 8.690 8.780 8.540 8.680 89,010 +0.13(+1.52%)
Nov 09, 2011 8.770 8.820 8.360 8.550 191,612 -0.47(-5.21%)
Nov 08, 2011 9.120 9.120 8.790 9.020 137,769 -0.04(-0.44%)
Nov 07, 2011 9.110 9.110 8.800 9.060 67,654 -0.08(-0.88%)
Nov 04, 2011 9.030 9.170 8.930 9.140 145,465 +0.00(+0.00%)
Nov 03, 2011 9.040 9.180 8.680 9.140 189,496 +0.21(+2.35%)
Nov 02, 2011 8.640 8.940 8.590 8.930 184,791 +0.43(+5.06%)
Nov 01, 2011 8.460 8.630 8.430 8.500 221,590 -0.29(-3.30%)
Oct 31, 2011 9.120 9.120 8.760 8.790 150,903 -0.45(-4.87%)
Oct 28, 2011 9.260 9.440 9.160 9.240 178,890 -0.06(-0.65%)
Oct 27, 2011 9.000 9.400 8.290 9.300 335,558 +0.58(+6.65%)
Oct 26, 2011 8.580 8.730 8.420 8.720 145,123 +0.28(+3.32%)
Oct 25, 2011 8.480 8.530 8.380 8.440 170,115 -0.11(-1.29%)
Oct 24, 2011 8.470 8.720 8.400 8.550 228,904 +0.09(+1.06%)
Oct 21, 2011 8.430 8.480 8.370 8.460 233,143 +0.21(+2.55%)
Oct 20, 2011 8.530 8.530 8.230 8.250 213,029 -0.26(-3.06%)
Oct 19, 2011 8.550 8.670 8.450 8.510 198,236 -0.06(-0.70%)
Oct 18, 2011 8.500 8.700 8.420 8.570 280,673 +0.10(+1.18%)
Oct 17, 2011 8.660 8.680 8.410 8.470 201,454 -0.22(-2.53%)
Oct 14, 2011 8.660 9.090 7.890 8.690 146,886 +0.11(+1.28%)
Oct 13, 2011 8.540 8.610 8.360 8.580 209,964 -0.03(-0.35%)
Oct 12, 2011 8.610 8.890 8.490 8.610 282,820 +0.09(+1.06%)
Oct 11, 2011 8.160 8.610 8.160 8.520 352,628 +0.27(+3.27%)
Oct 10, 2011 8.160 8.390 7.950 8.250 342,074 +0.23(+2.87%)
Oct 07, 2011 8.260 8.400 7.950 8.020 272,354 -0.22(-2.67%)
Oct 06, 2011 7.780 8.250 7.780 8.240 249,096 +0.41(+5.24%)
Oct 05, 2011 7.760 8.140 7.360 7.830 249,288 +0.06(+0.77%)
Oct 04, 2011 6.760 7.780 6.760 7.770 412,132 +0.96(+14.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.