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

Central Garden & Pet (NQ: CENTA )

35.94 -0.37 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM 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 28, 2014 7.400 7.470 7.350 7.360 214,035 -0.02(-0.27%)
Feb 27, 2014 7.330 7.400 7.300 7.380 56,857 +0.05(+0.68%)
Feb 26, 2014 7.290 7.380 7.275 7.330 126,623 +0.01(+0.14%)
Feb 25, 2014 7.350 7.370 7.250 7.320 84,845 -0.07(-0.95%)
Feb 24, 2014 7.390 7.400 7.332 7.390 112,406 +0.01(+0.14%)
Feb 21, 2014 7.450 7.480 7.330 7.380 127,289 -0.02(-0.27%)
Feb 20, 2014 7.310 7.470 7.300 7.400 165,445 +0.07(+0.95%)
Feb 19, 2014 7.300 7.400 7.220 7.330 136,314 +0.00(+0.00%)
Feb 18, 2014 7.350 7.400 7.280 7.330 161,550 -0.07(-0.95%)
Feb 14, 2014 7.400 7.400 7.400 7.400 120,700 +0.01(+0.14%)
Feb 13, 2014 7.360 7.500 7.300 7.390 190,615 -0.04(-0.54%)
Feb 12, 2014 7.450 7.480 7.340 7.430 94,496 -0.04(-0.54%)
Feb 11, 2014 7.240 7.580 7.080 7.470 161,168 +0.26(+3.61%)
Feb 10, 2014 6.780 7.350 6.780 7.210 307,066 +0.40(+5.87%)
Feb 07, 2014 6.830 6.940 6.770 6.810 127,391 -0.02(-0.29%)
Feb 06, 2014 6.843 6.960 6.730 6.830 173,658 +0.14(+2.09%)
Feb 05, 2014 6.200 6.950 6.200 6.690 375,960 +0.50(+8.08%)
Feb 04, 2014 6.250 6.250 6.130 6.190 189,365 -0.05(-0.80%)
Feb 03, 2014 6.220 6.280 6.120 6.240 214,123 +0.00(+0.00%)
Jan 31, 2014 6.170 6.340 6.170 6.240 187,927 -0.01(-0.16%)
Jan 30, 2014 6.120 6.310 6.085 6.250 161,088 +0.16(+2.63%)
Jan 29, 2014 6.110 6.250 6.070 6.090 187,158 -0.06(-0.98%)
Jan 28, 2014 6.280 6.280 5.990 6.150 277,554 -0.13(-2.07%)
Jan 27, 2014 6.260 6.470 6.220 6.280 84,390 +0.01(+0.16%)
Jan 24, 2014 6.150 6.300 6.150 6.270 86,202 +0.06(+0.97%)
Jan 23, 2014 6.420 6.450 6.160 6.210 169,494 -0.26(-4.02%)
Jan 22, 2014 6.510 6.540 6.446 6.470 44,375 -0.04(-0.61%)
Jan 21, 2014 6.490 6.640 6.440 6.510 75,384 +0.08(+1.24%)
Jan 17, 2014 6.420 6.430 6.430 6.430 97,300 +0.00(+0.00%)
Jan 16, 2014 6.270 6.480 5.980 6.430 83,167 +0.13(+2.06%)
Jan 15, 2014 6.330 6.440 6.220 6.300 97,167 -0.03(-0.47%)
Jan 14, 2014 6.150 6.490 6.150 6.330 110,704 +0.18(+2.93%)
Jan 13, 2014 6.020 6.364 6.010 6.150 150,177 +0.09(+1.49%)
Jan 10, 2014 6.060 6.100 5.800 6.060 179,246 +0.02(+0.33%)
Jan 09, 2014 6.250 6.798 6.020 6.040 160,313 -0.18(-2.89%)
Jan 08, 2014 6.410 6.582 6.080 6.220 264,214 -0.21(-3.27%)
Jan 07, 2014 6.820 6.870 6.400 6.430 145,328 -0.35(-5.16%)
Jan 06, 2014 6.690 6.970 6.630 6.780 135,524 +0.13(+1.95%)
Jan 03, 2014 6.600 7.000 6.520 6.650 115,016 +0.05(+0.76%)
Jan 02, 2014 6.710 6.770 6.600 6.600 161,680 -0.15(-2.22%)
Dec 31, 2013 6.800 6.750 6.750 6.750 135,600 -0.02(-0.30%)
Dec 30, 2013 6.760 6.850 6.640 6.770 96,126 +0.03(+0.45%)
Dec 27, 2013 6.660 6.770 6.565 6.740 151,442 +0.12(+1.81%)
Dec 26, 2013 6.820 6.860 6.610 6.620 111,726 -0.16(-2.36%)
Dec 24, 2013 6.800 7.030 6.740 6.780 118,683 -0.03(-0.44%)
Dec 23, 2013 6.710 6.920 6.640 6.810 320,366 +0.14(+2.10%)
Dec 20, 2013 6.470 6.800 6.380 6.670 1,014,306 +0.23(+3.57%)
Dec 19, 2013 6.370 6.530 6.370 6.440 206,167 +0.02(+0.31%)
Dec 18, 2013 6.290 6.420 6.200 6.420 151,253 +0.15(+2.39%)
Dec 17, 2013 6.200 6.290 6.070 6.270 152,209 +0.09(+1.46%)
Dec 16, 2013 6.270 6.420 6.050 6.180 174,496 -0.05(-0.80%)
Dec 13, 2013 6.320 6.420 6.210 6.230 175,643 -0.06(-0.95%)
Dec 12, 2013 6.710 6.710 6.260 6.290 233,754 -0.43(-6.40%)
Dec 11, 2013 6.750 7.019 6.000 6.720 498,798 -0.72(-9.68%)
Dec 10, 2013 7.670 7.700 7.390 7.440 169,262 -0.26(-3.38%)
Dec 09, 2013 7.800 7.810 7.380 7.700 100,321 -0.06(-0.77%)
Dec 06, 2013 7.750 7.860 7.680 7.760 0 +0.09(+1.17%)
Dec 05, 2013 7.670 7.690 7.560 7.670 0 -0.01(-0.13%)
Dec 04, 2013 7.690 7.815 7.620 7.680 0 -0.02(-0.26%)
Dec 03, 2013 7.900 7.930 7.670 7.700 0 -0.23(-2.90%)
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.