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

Central Garden & Pet (NQ: CENTA )

39.60 -1.24 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2009 10.17 10.49 9.500 9.840 581,400 -0.27(-2.67%)
May 28, 2009 10.23 10.51 9.460 10.11 394,717 -0.11(-1.08%)
May 27, 2009 10.57 10.66 10.20 10.22 419,942 -0.31(-2.94%)
May 26, 2009 9.690 10.75 9.510 10.53 459,732 +0.74(+7.56%)
May 22, 2009 9.890 9.980 9.660 9.790 331,559 +0.01(+0.10%)
May 21, 2009 9.890 9.970 9.620 9.780 467,929 -0.25(-2.49%)
May 20, 2009 9.620 10.39 9.460 10.03 856,957 +0.48(+5.03%)
May 19, 2009 9.280 9.630 9.190 9.550 338,136 +0.17(+1.81%)
May 18, 2009 8.550 9.430 8.340 9.380 350,835 +0.96(+11.40%)
May 15, 2009 8.430 8.700 8.370 8.420 271,545 -0.04(-0.47%)
May 14, 2009 8.650 8.650 8.310 8.460 237,854 -0.11(-1.28%)
May 13, 2009 8.760 8.990 8.450 8.570 375,817 -0.43(-4.78%)
May 12, 2009 9.310 9.740 8.880 9.000 520,597 -0.25(-2.70%)
May 11, 2009 8.810 9.300 8.470 9.250 381,344 +0.18(+1.98%)
May 08, 2009 8.860 9.100 8.650 9.070 230,368 +0.40(+4.61%)
May 07, 2009 9.000 9.450 8.470 8.670 458,137 -0.26(-2.91%)
May 06, 2009 9.150 9.150 8.810 8.930 424,162 -0.10(-1.11%)
May 05, 2009 8.920 9.050 8.560 9.030 258,393 +0.05(+0.56%)
May 04, 2009 8.800 9.050 8.640 8.980 340,211 +0.24(+2.75%)
May 01, 2009 8.850 9.140 8.570 8.740 279,479 -0.33(-3.64%)
Apr 30, 2009 9.470 9.740 9.030 9.070 466,017 -0.25(-2.68%)
Apr 29, 2009 8.940 9.560 8.765 9.320 314,511 +0.47(+5.31%)
Apr 28, 2009 8.700 9.280 8.680 8.850 469,420 -0.01(-0.11%)
Apr 27, 2009 8.790 9.350 8.630 8.860 438,796 -0.15(-1.66%)
Apr 24, 2009 8.760 9.140 8.510 9.010 335,108 +0.41(+4.77%)
Apr 23, 2009 8.970 9.180 8.500 8.600 550,332 -0.37(-4.12%)
Apr 22, 2009 8.400 9.160 8.200 8.970 322,278 +0.37(+4.30%)
Apr 21, 2009 8.190 8.600 8.100 8.600 358,101 +0.40(+4.88%)
Apr 20, 2009 8.650 8.890 8.000 8.200 417,532 -0.72(-8.07%)
Apr 17, 2009 8.750 9.040 8.410 8.920 436,286 +0.16(+1.83%)
Apr 16, 2009 8.290 8.780 8.000 8.760 392,270 +0.56(+6.83%)
Apr 15, 2009 7.940 8.240 7.890 8.200 231,921 +0.20(+2.50%)
Apr 14, 2009 8.280 8.470 7.980 8.000 347,420 -0.51(-5.99%)
Apr 13, 2009 8.300 8.560 8.100 8.510 282,388 +0.02(+0.24%)
Apr 09, 2009 8.310 8.560 8.290 8.490 502,421 +0.32(+3.92%)
Apr 08, 2009 7.960 8.170 7.920 8.170 218,731 +0.28(+3.55%)
Apr 07, 2009 7.930 8.070 7.670 7.890 238,915 -0.19(-2.35%)
Apr 06, 2009 7.980 8.150 7.910 8.080 252,041 -0.04(-0.49%)
Apr 03, 2009 8.360 8.400 7.920 8.120 367,332 -0.30(-3.56%)
Apr 02, 2009 7.890 8.600 7.750 8.420 757,317 +0.82(+10.79%)
Apr 01, 2009 7.240 7.790 7.180 7.600 509,498 +0.08(+1.06%)
Mar 31, 2009 7.150 7.630 7.150 7.520 421,138 +0.21(+2.87%)
Mar 30, 2009 7.460 7.620 7.070 7.310 241,800 -0.45(-5.80%)
Mar 26, 2009 7.530 7.840 7.430 7.760 538,215 +0.37(+5.01%)
Mar 25, 2009 7.350 7.600 7.050 7.390 395,040 +0.11(+1.51%)
Mar 24, 2009 7.470 7.580 7.250 7.280 309,675 -0.33(-4.34%)
Mar 23, 2009 7.290 7.610 7.040 7.610 466,161 +0.66(+9.50%)
Mar 20, 2009 7.670 7.670 6.940 6.950 625,654 -0.61(-8.07%)
Mar 19, 2009 7.750 7.750 7.400 7.560 281,276 -0.03(-0.40%)
Mar 18, 2009 7.580 7.750 7.310 7.590 497,493 -0.02(-0.26%)
Mar 17, 2009 7.210 7.610 7.080 7.610 376,511 +0.41(+5.69%)
Mar 16, 2009 7.200 7.430 7.130 7.200 434,246 +0.08(+1.12%)
Mar 13, 2009 6.980 7.320 6.870 7.120 382,399 +0.19(+2.74%)
Mar 12, 2009 6.750 7.020 6.660 6.930 754,623 +0.11(+1.61%)
Mar 11, 2009 7.000 7.390 6.740 6.820 474,655 -0.33(-4.62%)
Mar 10, 2009 6.340 7.180 6.260 7.150 1,017,601 +1.04(+17.02%)
Mar 09, 2009 6.130 6.440 6.008 6.110 531,905 -0.32(-4.98%)
Mar 06, 2009 6.270 6.480 5.970 6.430 1,071,932 +0.28(+4.55%)
Mar 05, 2009 6.440 6.760 6.090 6.150 1,574,169 -0.51(-7.66%)
Mar 04, 2009 6.700 6.780 6.480 6.660 1,051,346 -0.40(-5.67%)
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.