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

Central Garden & Pet (NQ: CENTA )

36.56 +0.25 (+0.69%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 6, 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 (%)
Feb 26, 2010 9.600 9.740 9.350 9.550 182,002 -0.06(-0.62%)
Feb 25, 2010 9.230 9.660 9.230 9.610 178,459 +0.21(+2.23%)
Feb 24, 2010 9.350 9.830 9.240 9.400 219,561 +0.08(+0.86%)
Feb 23, 2010 9.220 9.380 9.090 9.320 220,935 +0.05(+0.54%)
Feb 22, 2010 9.190 9.290 9.100 9.270 103,744 +0.08(+0.87%)
Feb 19, 2010 9.170 9.220 9.057 9.190 193,935 +0.02(+0.22%)
Feb 18, 2010 9.170 9.240 9.080 9.170 118,817 +0.02(+0.22%)
Feb 17, 2010 9.050 9.170 9.020 9.150 174,114 +0.16(+1.78%)
Feb 16, 2010 9.000 9.310 8.840 8.990 158,354 +0.08(+0.90%)
Feb 12, 2010 9.020 8.910 8.910 8.910 236,500 -0.23(-2.52%)
Feb 11, 2010 8.990 9.150 8.870 9.140 202,615 +0.10(+1.11%)
Feb 10, 2010 9.170 9.200 8.960 9.040 150,892 -0.19(-2.06%)
Feb 09, 2010 9.210 9.250 9.000 9.230 249,980 +0.17(+1.88%)
Feb 08, 2010 8.860 9.210 8.777 9.060 255,392 +0.21(+2.37%)
Feb 05, 2010 8.700 8.920 8.520 8.850 207,202 +0.20(+2.31%)
Feb 04, 2010 8.870 8.870 8.600 8.650 288,260 -0.27(-3.03%)
Feb 03, 2010 8.750 8.940 8.720 8.920 172,481 +0.14(+1.59%)
Feb 02, 2010 9.000 9.030 8.760 8.780 318,103 -0.21(-2.34%)
Feb 01, 2010 8.800 9.180 8.760 8.990 206,663 +0.20(+2.28%)
Jan 29, 2010 8.820 8.860 8.500 8.790 622,611 +0.02(+0.23%)
Jan 28, 2010 9.150 9.150 8.545 8.770 327,675 -0.33(-3.63%)
Jan 27, 2010 8.620 9.200 8.540 9.100 136,033 +0.41(+4.72%)
Jan 26, 2010 8.850 8.960 8.660 8.690 127,689 -0.24(-2.69%)
Jan 25, 2010 9.110 9.110 8.680 8.930 174,238 -0.06(-0.67%)
Jan 22, 2010 8.980 9.310 8.920 8.990 203,423 +0.00(+0.00%)
Jan 21, 2010 9.150 9.250 8.960 8.990 238,477 -0.12(-1.32%)
Jan 20, 2010 9.430 9.430 8.870 9.110 226,128 -0.39(-4.11%)
Jan 19, 2010 9.410 9.700 9.250 9.500 194,307 +0.09(+0.96%)
Jan 15, 2010 9.590 9.410 9.410 9.410 280,000 -0.12(-1.26%)
Jan 14, 2010 9.520 9.710 9.400 9.530 159,724 +0.02(+0.21%)
Jan 13, 2010 9.480 9.600 9.410 9.510 154,395 +0.07(+0.74%)
Jan 12, 2010 9.520 9.582 9.260 9.440 182,816 -0.18(-1.87%)
Jan 11, 2010 9.620 9.935 9.330 9.620 323,169 +0.10(+1.05%)
Jan 08, 2010 9.390 9.520 9.390 9.520 156,158 +0.11(+1.17%)
Jan 07, 2010 9.170 9.420 8.990 9.410 251,467 +0.25(+2.73%)
Jan 06, 2010 9.350 9.550 9.110 9.160 392,844 -0.18(-1.93%)
Jan 05, 2010 9.940 9.940 9.340 9.340 264,405 -0.59(-5.94%)
Jan 04, 2010 10.11 10.13 9.850 9.930 195,952 -0.01(-0.10%)
Dec 31, 2009 10.10 9.940 9.940 9.940 131,700 -0.19(-1.88%)
Dec 30, 2009 10.05 10.19 9.840 10.13 151,781 +0.00(+0.00%)
Dec 29, 2009 10.52 10.52 10.12 10.13 116,830 -0.36(-3.43%)
Dec 28, 2009 10.54 10.61 10.32 10.49 164,263 -0.04(-0.38%)
Dec 24, 2009 10.53 10.55 10.40 10.53 67,544 +0.06(+0.57%)
Dec 23, 2009 10.40 10.55 10.29 10.47 334,794 +0.11(+1.06%)
Dec 22, 2009 10.40 10.64 10.35 10.36 371,435 -0.04(-0.38%)
Dec 21, 2009 9.730 10.47 9.610 10.40 413,211 +0.75(+7.77%)
Dec 18, 2009 10.00 10.00 9.500 9.650 905,433 -0.23(-2.33%)
Dec 17, 2009 9.980 10.16 9.750 9.880 286,434 -0.22(-2.18%)
Dec 16, 2009 10.21 10.29 10.07 10.10 286,954 +0.02(+0.20%)
Dec 15, 2009 10.15 10.33 10.00 10.08 445,131 -0.08(-0.79%)
Dec 14, 2009 10.06 10.21 9.801 10.16 248,557 +0.22(+2.21%)
Dec 11, 2009 9.850 10.12 9.770 9.940 272,524 +0.13(+1.33%)
Dec 10, 2009 9.870 10.06 9.730 9.810 320,102 +0.02(+0.20%)
Dec 09, 2009 9.710 9.890 9.510 9.790 235,691 +0.12(+1.24%)
Dec 08, 2009 9.550 9.740 9.375 9.670 333,757 +0.00(+0.00%)
Dec 07, 2009 9.420 9.690 9.350 9.670 265,334 +0.26(+2.76%)
Dec 04, 2009 9.060 9.510 8.915 9.410 413,882 +0.59(+6.69%)
Dec 03, 2009 8.840 9.110 8.660 8.820 448,323 +0.04(+0.46%)
Dec 02, 2009 8.590 9.090 8.590 8.780 383,149 +0.16(+1.86%)
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.