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 UNCHANGED
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 (%)
Sep 30, 2011 7.190 7.410 7.080 7.080 329,043 -0.23(-3.15%)
Sep 29, 2011 7.120 7.480 7.120 7.310 277,251 +0.34(+4.88%)
Sep 28, 2011 7.290 7.380 6.960 6.970 253,691 -0.33(-4.52%)
Sep 27, 2011 7.190 7.540 7.000 7.300 270,084 +0.24(+3.40%)
Sep 26, 2011 6.910 7.250 6.880 7.060 263,056 +0.19(+2.77%)
Sep 23, 2011 6.740 7.000 6.600 6.870 361,442 +0.14(+2.08%)
Sep 22, 2011 6.730 7.090 6.690 6.730 397,098 -0.20(-2.89%)
Sep 21, 2011 7.200 7.490 6.930 6.930 247,923 -0.25(-3.48%)
Sep 20, 2011 7.440 7.590 7.180 7.180 194,083 -0.23(-3.10%)
Sep 19, 2011 7.280 7.490 7.260 7.410 175,443 -0.02(-0.27%)
Sep 16, 2011 7.510 7.630 7.370 7.430 619,561 -0.03(-0.40%)
Sep 15, 2011 7.460 7.580 7.410 7.460 258,449 +0.08(+1.08%)
Sep 14, 2011 7.420 7.490 7.300 7.380 519,023 +0.05(+0.68%)
Sep 13, 2011 7.310 7.480 7.170 7.330 507,154 +0.06(+0.83%)
Sep 12, 2011 7.090 7.430 7.060 7.270 356,957 +0.08(+1.11%)
Sep 09, 2011 7.160 7.250 7.000 7.190 337,678 -0.06(-0.83%)
Sep 08, 2011 7.430 7.510 7.220 7.250 271,771 -0.20(-2.68%)
Sep 07, 2011 7.320 7.540 7.320 7.450 348,055 +0.22(+3.04%)
Sep 06, 2011 7.130 7.370 7.100 7.230 357,063 -0.14(-1.90%)
Sep 02, 2011 7.540 7.700 7.370 7.370 283,521 -0.31(-4.04%)
Sep 01, 2011 7.850 8.110 7.680 7.680 336,566 -0.19(-2.41%)
Aug 31, 2011 7.910 7.970 7.750 7.870 513,618 -0.02(-0.25%)
Aug 30, 2011 8.130 8.130 7.850 7.890 410,052 -0.26(-3.19%)
Aug 29, 2011 7.910 8.240 7.750 8.150 284,494 +0.31(+3.95%)
Aug 26, 2011 7.510 7.853 7.360 7.840 242,038 +0.29(+3.84%)
Aug 25, 2011 7.790 7.840 7.530 7.550 231,925 -0.18(-2.33%)
Aug 24, 2011 7.530 7.810 7.310 7.730 182,869 +0.16(+2.11%)
Aug 23, 2011 7.300 7.590 7.100 7.570 265,569 +0.27(+3.70%)
Aug 22, 2011 7.350 7.490 7.080 7.300 174,798 +0.13(+1.81%)
Aug 19, 2011 7.070 7.390 6.870 7.170 314,612 +0.01(+0.14%)
Aug 18, 2011 7.480 7.660 7.130 7.160 268,890 -0.47(-6.16%)
Aug 17, 2011 7.740 7.820 7.440 7.630 161,210 -0.10(-1.29%)
Aug 16, 2011 7.640 7.920 7.550 7.730 233,298 +0.06(+0.78%)
Aug 15, 2011 7.370 7.710 7.260 7.670 193,973 +0.32(+4.35%)
Aug 12, 2011 7.470 7.488 7.200 7.350 194,612 -0.08(-1.08%)
Aug 11, 2011 6.690 7.610 6.660 7.430 384,432 +0.76(+11.39%)
Aug 10, 2011 7.150 7.890 6.630 6.670 276,989 -0.65(-8.88%)
Aug 09, 2011 7.550 7.670 6.890 7.320 408,429 +0.01(+0.14%)
Aug 08, 2011 7.340 7.830 7.230 7.310 544,256 -0.19(-2.53%)
Aug 05, 2011 7.820 7.900 7.289 7.500 322,498 -0.26(-3.35%)
Aug 04, 2011 8.180 8.230 7.750 7.760 524,894 -0.76(-8.92%)
Aug 03, 2011 8.360 8.570 8.240 8.520 165,698 +0.17(+2.04%)
Aug 02, 2011 8.670 8.760 8.340 8.350 197,338 -0.38(-4.41%)
Aug 01, 2011 8.850 8.850 8.640 8.735 166,274 -0.03(-0.29%)
Jul 29, 2011 8.660 8.820 8.461 8.760 192,270 +0.00(+0.00%)
Jul 28, 2011 8.800 8.990 8.670 8.760 133,782 -0.06(-0.68%)
Jul 27, 2011 9.210 9.310 8.780 8.820 250,057 -0.45(-4.85%)
Jul 26, 2011 9.640 9.640 9.250 9.270 204,302 -0.38(-3.94%)
Jul 25, 2011 9.780 9.860 9.630 9.650 122,500 -0.25(-2.53%)
Jul 22, 2011 9.970 10.15 9.880 9.900 101,536 -0.25(-2.46%)
Jul 21, 2011 10.04 10.18 9.990 10.15 114,983 +0.14(+1.40%)
Jul 20, 2011 10.27 10.27 10.00 10.01 142,195 -0.27(-2.63%)
Jul 19, 2011 10.05 10.30 10.03 10.28 91,996 +0.30(+3.01%)
Jul 18, 2011 10.20 10.33 9.890 9.980 78,027 -0.25(-2.44%)
Jul 15, 2011 10.07 10.26 10.01 10.23 129,933 +0.19(+1.89%)
Jul 14, 2011 10.48 10.53 10.03 10.04 186,417 -0.44(-4.20%)
Jul 13, 2011 10.24 10.66 10.24 10.48 127,235 +0.28(+2.75%)
Jul 12, 2011 9.910 10.34 9.840 10.20 125,138 +0.27(+2.72%)
Jul 11, 2011 10.05 10.13 9.875 9.930 174,932 -0.21(-2.07%)
Jul 08, 2011 10.33 10.33 10.11 10.14 263,079 -0.31(-2.97%)
Jul 07, 2011 10.44 10.59 10.24 10.45 120,294 +0.07(+0.67%)
Jul 06, 2011 10.31 10.48 10.20 10.38 151,409 +0.03(+0.29%)
Jul 05, 2011 10.15 10.35 9.960 10.35 207,520 +0.16(+1.57%)
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.