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

Central Garden & Pet (NQ: CENTA )

39.39 -0.21 (-0.53%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 17, 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 (%)
Jul 31, 2008 4.120 4.250 4.040 4.180 193,741 -0.05(-1.18%)
Jul 30, 2008 4.040 4.260 4.015 4.230 168,184 +0.22(+5.49%)
Jul 29, 2008 4.010 4.260 3.900 4.010 426,088 +0.02(+0.50%)
Jul 28, 2008 4.230 4.230 3.870 3.990 415,487 -0.26(-6.12%)
Jul 25, 2008 4.290 4.450 4.170 4.250 275,730 +0.00(+0.00%)
Jul 24, 2008 4.400 4.450 4.080 4.250 205,456 -0.15(-3.41%)
Jul 23, 2008 4.400 4.570 4.320 4.400 232,930 +0.00(+0.00%)
Jul 22, 2008 4.400 4.490 4.220 4.400 474,671 -0.01(-0.23%)
Jul 21, 2008 4.500 4.530 4.320 4.410 605,857 -0.08(-1.78%)
Jul 18, 2008 4.620 4.620 4.420 4.490 182,853 -0.11(-2.39%)
Jul 17, 2008 4.560 4.640 4.250 4.600 378,596 +0.07(+1.55%)
Jul 16, 2008 4.490 4.620 4.400 4.530 324,077 +0.08(+1.80%)
Jul 15, 2008 4.110 4.550 3.840 4.450 206,422 +0.21(+4.95%)
Jul 14, 2008 4.780 4.960 4.180 4.240 310,901 -0.51(-10.74%)
Jul 11, 2008 4.210 4.840 4.080 4.750 328,097 +0.49(+11.50%)
Jul 10, 2008 4.190 4.390 3.910 4.260 470,599 +0.06(+1.43%)
Jul 09, 2008 4.300 4.320 3.880 4.200 294,038 -0.13(-3.00%)
Jul 08, 2008 4.010 4.330 4.000 4.330 261,483 +0.33(+8.25%)
Jul 07, 2008 4.030 4.140 3.950 4.000 241,215 +0.00(+0.00%)
Jul 04, 2008 4.090 4.100 3.980 4.000 191,319 +0.00(+0.00%)
Jul 03, 2008 4.090 4.100 3.980 4.000 191,319 -0.08(-1.96%)
Jul 02, 2008 4.060 4.100 3.870 4.080 277,745 +0.01(+0.25%)
Jul 01, 2008 4.050 4.180 3.910 4.070 504,605 -0.03(-0.73%)
Jun 30, 2008 4.020 4.230 3.830 4.100 418,705 +0.10(+2.50%)
Jun 27, 2008 4.110 4.110 3.830 4.000 736,016 -0.13(-3.15%)
Jun 26, 2008 4.050 4.190 3.970 4.130 309,915 +0.03(+0.73%)
Jun 25, 2008 3.800 4.250 3.800 4.100 406,299 +0.30(+7.89%)
Jun 24, 2008 3.900 4.000 3.800 3.800 448,230 -0.15(-3.80%)
Jun 23, 2008 4.030 4.110 3.820 3.950 287,234 -0.14(-3.42%)
Jun 20, 2008 4.190 4.200 4.000 4.090 731,536 -0.11(-2.62%)
Jun 19, 2008 4.070 4.200 4.000 4.200 303,334 +0.13(+3.19%)
Jun 18, 2008 4.120 4.240 4.000 4.070 384,551 -0.09(-2.16%)
Jun 17, 2008 4.180 4.290 4.110 4.160 335,538 -0.02(-0.48%)
Jun 16, 2008 4.330 4.390 4.120 4.180 238,840 -0.16(-3.69%)
Jun 13, 2008 4.240 4.370 4.090 4.340 171,040 +0.16(+3.83%)
Jun 12, 2008 4.320 4.490 4.070 4.180 528,150 -0.11(-2.56%)
Jun 11, 2008 6.250 6.250 4.130 4.290 742,237 -2.69(-38.54%)
Jun 10, 2008 6.930 7.010 6.700 6.980 244,300 -0.02(-0.29%)
Jun 09, 2008 7.110 7.220 6.890 7.000 150,567 -0.12(-1.69%)
Jun 06, 2008 7.320 7.320 7.110 7.120 143,095 -0.26(-3.52%)
Jun 05, 2008 7.360 7.490 7.300 7.380 313,566 +0.03(+0.41%)
Jun 04, 2008 7.040 7.570 7.040 7.350 175,454 +0.30(+4.26%)
Jun 03, 2008 7.040 7.210 7.010 7.050 265,428 +0.05(+0.71%)
Jun 02, 2008 7.420 7.580 6.850 7.000 413,401 -0.46(-6.17%)
May 30, 2008 7.200 7.700 7.200 7.460 304,799 +0.28(+3.90%)
May 29, 2008 6.680 7.320 6.600 7.180 334,048 +0.47(+7.00%)
May 28, 2008 6.820 6.890 6.680 6.710 254,716 -0.10(-1.47%)
May 27, 2008 6.870 6.920 6.700 6.810 355,580 -0.04(-0.58%)
May 26, 2008 6.860 7.010 6.780 6.850 107,591 +0.00(+0.00%)
May 23, 2008 6.860 7.010 6.780 6.850 107,591 -0.07(-1.01%)
May 22, 2008 6.980 7.060 6.530 6.920 244,682 -0.05(-0.72%)
May 21, 2008 6.500 7.230 6.500 6.970 290,478 +0.51(+7.89%)
May 20, 2008 6.580 6.680 6.410 6.460 217,519 -0.16(-2.42%)
May 19, 2008 6.380 6.700 6.290 6.620 322,739 +0.22(+3.44%)
May 16, 2008 6.580 6.650 6.390 6.400 402,867 -0.15(-2.29%)
May 15, 2008 6.390 6.720 6.310 6.550 226,141 +0.14(+2.18%)
May 14, 2008 6.580 6.580 6.320 6.410 609,163 -0.17(-2.58%)
May 13, 2008 5.940 6.740 5.940 6.580 413,035 +0.64(+10.77%)
May 12, 2008 5.540 5.960 5.490 5.940 385,483 +0.37(+6.64%)
May 09, 2008 4.940 5.620 4.940 5.570 510,755 +0.54(+10.74%)
May 08, 2008 4.020 5.240 4.020 5.030 1,479,076 +1.05(+26.38%)
May 07, 2008 4.640 4.640 3.960 3.980 254,177 -0.60(-13.10%)
May 06, 2008 4.890 4.940 4.550 4.580 197,234 -0.33(-6.72%)
May 05, 2008 4.950 5.000 4.670 4.910 310,469 -0.12(-2.39%)
May 02, 2008 5.070 5.070 4.840 5.030 419,864 +0.01(+0.20%)
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.