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

Central Garden & Pet (NQ: CENTA )

35.68 +0.25 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2015 9.900 9.970 9.440 9.800 251,333 -0.18(-1.80%)
Apr 29, 2015 10.20 10.20 9.910 9.980 63,749 -0.24(-2.35%)
Apr 28, 2015 10.30 10.37 10.14 10.22 55,311 -0.04(-0.39%)
Apr 27, 2015 10.35 10.55 10.03 10.26 101,643 -0.04(-0.39%)
Apr 24, 2015 10.32 10.39 10.23 10.30 55,820 +0.02(+0.19%)
Apr 23, 2015 10.20 10.36 10.20 10.28 53,329 +0.02(+0.19%)
Apr 22, 2015 10.32 10.32 10.14 10.26 81,202 -0.02(-0.19%)
Apr 21, 2015 10.36 10.40 10.11 10.28 63,134 +0.00(+0.00%)
Apr 20, 2015 10.15 10.36 10.14 10.28 115,269 +0.15(+1.48%)
Apr 17, 2015 10.55 10.57 10.01 10.13 161,125 -0.50(-4.70%)
Apr 16, 2015 10.36 10.69 10.29 10.63 102,795 +0.29(+2.80%)
Apr 15, 2015 10.30 10.41 10.21 10.34 83,471 +0.10(+0.98%)
Apr 14, 2015 10.28 10.45 10.17 10.24 101,877 -0.03(-0.29%)
Apr 13, 2015 10.23 10.31 10.20 10.27 115,661 +0.05(+0.49%)
Apr 10, 2015 10.35 10.58 10.19 10.22 140,354 -0.08(-0.78%)
Apr 09, 2015 10.57 10.58 10.19 10.30 58,337 -0.29(-2.74%)
Apr 08, 2015 10.33 10.64 10.20 10.59 179,313 +0.22(+2.12%)
Apr 07, 2015 10.85 10.85 10.31 10.37 120,484 -0.48(-4.42%)
Apr 06, 2015 10.77 10.99 10.56 10.85 131,047 +0.04(+0.37%)
Apr 02, 2015 10.70 10.81 10.81 10.81 80,800 +0.13(+1.22%)
Apr 01, 2015 10.59 10.75 10.38 10.68 141,704 +0.06(+0.56%)
Mar 31, 2015 10.85 10.85 10.30 10.62 117,311 -0.26(-2.39%)
Mar 30, 2015 10.84 11.10 10.74 10.88 171,980 +0.09(+0.83%)
Mar 27, 2015 10.86 10.86 10.64 10.79 72,957 -0.02(-0.19%)
Mar 26, 2015 10.87 10.94 10.79 10.81 87,885 -0.06(-0.55%)
Mar 25, 2015 11.25 11.25 10.87 10.87 140,566 -0.37(-3.29%)
Mar 24, 2015 10.95 11.24 10.83 11.24 178,216 +0.30(+2.74%)
Mar 23, 2015 10.96 11.23 10.89 10.94 190,346 +0.00(+0.00%)
Mar 20, 2015 10.97 10.98 10.76 10.94 295,642 +0.05(+0.46%)
Mar 19, 2015 10.75 10.90 10.73 10.89 202,444 +0.14(+1.30%)
Mar 18, 2015 10.54 10.75 10.37 10.75 102,236 +0.17(+1.61%)
Mar 17, 2015 10.39 10.75 10.34 10.58 193,934 +0.18(+1.73%)
Mar 16, 2015 10.31 10.45 10.16 10.40 208,376 +0.17(+1.66%)
Mar 13, 2015 10.12 10.27 9.990 10.23 218,897 +0.13(+1.29%)
Mar 12, 2015 9.930 10.12 9.790 10.10 98,686 +0.27(+2.75%)
Mar 11, 2015 9.800 9.940 9.570 9.830 110,226 +0.07(+0.72%)
Mar 10, 2015 10.08 10.08 9.640 9.760 147,611 -0.38(-3.75%)
Mar 09, 2015 9.990 10.35 9.990 10.14 111,037 +0.16(+1.60%)
Mar 06, 2015 9.980 10.06 9.950 9.980 185,662 -0.06(-0.60%)
Mar 05, 2015 9.930 10.06 9.860 10.04 125,883 +0.11(+1.11%)
Mar 04, 2015 9.900 10.00 9.680 9.930 417,649 +0.02(+0.20%)
Mar 03, 2015 9.710 10.00 9.590 9.910 176,473 +0.20(+2.06%)
Mar 02, 2015 9.710 9.790 9.620 9.710 135,970 +0.03(+0.31%)
Feb 27, 2015 9.750 9.860 9.500 9.680 347,004 -0.09(-0.92%)
Feb 26, 2015 9.700 9.880 9.680 9.770 88,970 +0.08(+0.83%)
Feb 25, 2015 9.680 9.720 9.590 9.690 72,449 +0.03(+0.31%)
Feb 24, 2015 9.650 9.730 9.540 9.660 67,719 +0.02(+0.21%)
Feb 23, 2015 9.720 9.730 9.500 9.640 77,676 -0.08(-0.82%)
Feb 20, 2015 9.750 9.890 9.610 9.720 108,741 +0.00(+0.00%)
Feb 19, 2015 9.770 9.790 9.650 9.720 59,227 -0.05(-0.51%)
Feb 18, 2015 9.570 9.840 9.500 9.770 164,583 +0.21(+2.20%)
Feb 17, 2015 9.680 9.760 9.510 9.560 86,835 -0.12(-1.24%)
Feb 13, 2015 9.800 9.680 9.680 9.680 91,400 -0.08(-0.82%)
Feb 12, 2015 9.850 9.910 9.740 9.760 105,425 -0.05(-0.51%)
Feb 11, 2015 9.810 9.880 9.700 9.810 153,970 -0.05(-0.51%)
Feb 10, 2015 9.870 9.920 9.700 9.860 162,021 +0.08(+0.82%)
Feb 09, 2015 9.820 9.950 9.740 9.780 156,660 -0.04(-0.41%)
Feb 06, 2015 9.910 9.980 9.760 9.820 223,139 -0.06(-0.61%)
Feb 05, 2015 9.770 9.940 9.630 9.880 244,863 +0.13(+1.33%)
Feb 04, 2015 9.770 9.830 9.370 9.750 430,019 +0.18(+1.88%)
Feb 03, 2015 9.440 9.620 9.320 9.570 210,551 +0.19(+2.03%)
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.