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

Central Garden & Pet (NQ: CENTA )

36.12 +0.44 (+1.23%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 2, 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 (%)
May 28, 2010 9.690 9.680 9.380 9.460 189,509 -0.23(-2.37%)
May 27, 2010 9.400 9.700 9.400 9.690 208,106 +0.57(+6.25%)
May 26, 2010 9.160 9.530 8.960 9.120 394,842 +0.02(+0.22%)
May 25, 2010 8.700 9.170 8.680 9.100 250,131 +0.11(+1.22%)
May 24, 2010 9.260 9.360 8.900 8.990 245,924 -0.25(-2.71%)
May 21, 2010 8.710 9.342 8.710 9.240 483,372 +0.35(+3.88%)
May 20, 2010 9.040 9.310 8.880 8.895 429,566 -0.64(-6.76%)
May 19, 2010 9.920 9.920 9.490 9.540 336,386 -0.40(-4.02%)
May 18, 2010 10.16 10.43 9.840 9.940 200,180 -0.06(-0.60%)
May 17, 2010 9.810 10.08 9.460 10.00 449,084 +0.29(+2.99%)
May 14, 2010 9.670 9.820 9.560 9.710 221,244 -0.03(-0.31%)
May 13, 2010 9.600 9.790 9.600 9.740 223,563 +0.08(+0.83%)
May 12, 2010 9.410 9.740 9.190 9.660 213,531 +0.25(+2.66%)
May 11, 2010 9.450 9.560 9.000 9.410 238,508 +0.04(+0.43%)
May 10, 2010 9.300 9.480 9.000 9.370 388,501 +0.56(+6.36%)
May 07, 2010 9.550 9.810 8.810 8.810 462,214 -0.75(-7.85%)
May 06, 2010 9.960 10.17 9.220 9.560 325,246 -0.48(-4.78%)
May 05, 2010 9.960 10.13 9.770 10.04 239,973 -0.08(-0.79%)
May 04, 2010 10.68 10.68 9.990 10.12 250,143 -0.72(-6.64%)
May 03, 2010 10.42 10.87 10.02 10.84 247,919 +0.50(+4.84%)
Apr 30, 2010 10.97 10.99 10.33 10.34 253,947 -0.66(-6.00%)
Apr 29, 2010 10.85 11.10 10.65 11.00 184,979 +0.24(+2.23%)
Apr 28, 2010 10.67 10.91 10.48 10.76 117,284 +0.14(+1.32%)
Apr 27, 2010 10.74 10.96 10.62 10.62 133,345 -0.17(-1.58%)
Apr 26, 2010 10.90 10.99 10.38 10.79 125,464 -0.16(-1.46%)
Apr 23, 2010 10.69 10.96 10.51 10.95 128,598 +0.29(+2.72%)
Apr 22, 2010 10.41 10.73 10.30 10.66 117,386 +0.15(+1.43%)
Apr 21, 2010 10.52 10.56 10.38 10.51 161,276 -0.03(-0.28%)
Apr 20, 2010 10.14 10.54 10.07 10.54 134,676 +0.48(+4.77%)
Apr 19, 2010 9.960 10.18 9.800 10.06 452,637 +0.08(+0.80%)
Apr 16, 2010 9.980 10.38 9.920 9.980 667,301 -0.01(-0.10%)
Apr 15, 2010 9.760 10.16 9.720 9.990 284,379 +0.25(+2.57%)
Apr 14, 2010 9.500 9.820 9.410 9.740 162,871 +0.33(+3.51%)
Apr 13, 2010 9.380 9.440 9.300 9.410 416,469 +0.03(+0.32%)
Apr 12, 2010 9.420 9.420 9.290 9.380 185,630 -0.02(-0.21%)
Apr 09, 2010 9.390 9.480 9.350 9.400 156,858 +0.01(+0.11%)
Apr 08, 2010 9.420 9.440 9.220 9.390 125,975 -0.04(-0.42%)
Apr 07, 2010 9.350 9.510 9.340 9.430 175,002 +0.08(+0.86%)
Apr 06, 2010 9.250 9.450 9.250 9.350 156,523 +0.01(+0.11%)
Apr 05, 2010 9.270 9.340 9.200 9.340 104,900 +0.14(+1.52%)
Apr 01, 2010 9.190 9.200 9.200 9.200 162,100 +0.04(+0.44%)
Mar 31, 2010 9.290 9.500 9.160 9.160 281,198 -0.20(-2.14%)
Mar 30, 2010 9.530 9.540 9.295 9.360 219,457 -0.15(-1.58%)
Mar 29, 2010 9.390 9.540 9.320 9.510 223,861 +0.14(+1.49%)
Mar 26, 2010 9.850 9.850 9.320 9.370 204,443 -0.41(-4.19%)
Mar 25, 2010 10.06 10.17 9.760 9.780 186,511 -0.23(-2.30%)
Mar 24, 2010 10.41 10.48 10.00 10.01 156,650 -0.40(-3.84%)
Mar 23, 2010 10.37 10.54 10.11 10.41 270,926 +0.06(+0.58%)
Mar 22, 2010 9.920 10.38 9.920 10.35 186,650 +0.33(+3.29%)
Mar 19, 2010 10.31 10.32 9.810 10.02 891,934 -0.23(-2.24%)
Mar 18, 2010 10.15 10.41 10.01 10.25 118,426 +0.05(+0.49%)
Mar 17, 2010 9.900 10.56 9.840 10.20 269,626 +0.29(+2.93%)
Mar 16, 2010 9.940 9.940 9.730 9.910 138,097 -0.02(-0.20%)
Mar 15, 2010 9.860 9.950 9.710 9.930 155,507 +0.15(+1.53%)
Mar 12, 2010 9.950 10.00 9.590 9.780 201,448 -0.16(-1.61%)
Mar 11, 2010 9.970 10.04 9.815 9.940 180,040 -0.13(-1.29%)
Mar 10, 2010 10.09 10.19 9.855 10.07 223,654 -0.05(-0.49%)
Mar 09, 2010 9.900 10.15 9.880 10.12 213,258 +0.17(+1.71%)
Mar 08, 2010 10.07 10.10 9.895 9.950 171,333 -0.09(-0.90%)
Mar 05, 2010 10.00 10.07 9.920 10.04 175,536 +0.07(+0.70%)
Mar 04, 2010 9.960 9.995 9.530 9.970 106,964 +0.03(+0.30%)
Mar 03, 2010 9.970 10.08 9.840 9.940 207,484 +0.00(+0.00%)
Mar 02, 2010 10.02 10.18 9.870 9.940 261,634 -0.08(-0.80%)
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.