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

Central Garden & Pet (NQ: CENTA )

36.40 +0.09 (+0.25%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 6, 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 24, 2011 9.930 9.930 9.760 9.770 204,165 -0.11(-1.11%)
May 23, 2011 9.980 10.10 9.770 9.880 184,306 -0.19(-1.89%)
May 20, 2011 10.08 10.22 9.970 10.07 211,389 -0.06(-0.64%)
May 19, 2011 10.26 10.32 10.04 10.13 234,511 -0.03(-0.25%)
May 18, 2011 10.18 10.29 10.08 10.16 722,107 -0.01(-0.10%)
May 17, 2011 10.42 10.60 10.16 10.17 205,497 -0.29(-2.77%)
May 16, 2011 10.41 10.61 10.26 10.46 182,536 -0.03(-0.33%)
May 13, 2011 10.80 10.80 10.38 10.49 131,329 -0.29(-2.73%)
May 12, 2011 10.72 10.94 10.71 10.79 245,714 +0.01(+0.09%)
May 11, 2011 10.92 10.96 10.74 10.78 159,714 -0.17(-1.55%)
May 10, 2011 10.73 10.97 10.60 10.95 249,016 +0.30(+2.82%)
May 09, 2011 10.70 10.82 10.54 10.65 161,110 -0.09(-0.84%)
May 06, 2011 10.95 11.29 10.71 10.74 207,616 -0.06(-0.56%)
May 05, 2011 9.860 11.04 9.860 10.80 280,678 +0.89(+8.98%)
May 04, 2011 10.10 10.10 9.910 9.910 112,979 -0.15(-1.49%)
May 03, 2011 9.900 10.12 9.860 10.06 215,135 +0.23(+2.34%)
May 02, 2011 9.900 10.04 9.760 9.830 160,639 -0.19(-1.90%)
Apr 29, 2011 10.21 10.24 9.970 10.02 138,910 -0.15(-1.47%)
Apr 28, 2011 10.06 10.18 9.970 10.17 100,231 +0.06(+0.59%)
Apr 27, 2011 10.01 10.12 9.820 10.11 84,865 +0.09(+0.90%)
Apr 26, 2011 9.860 10.18 9.790 10.02 126,733 +0.19(+1.93%)
Apr 25, 2011 9.860 9.930 9.570 9.830 130,397 +0.03(+0.31%)
Apr 21, 2011 9.640 9.820 9.470 9.800 120,694 +0.24(+2.51%)
Apr 20, 2011 9.500 9.600 9.400 9.560 112,466 +0.17(+1.81%)
Apr 19, 2011 9.410 9.506 9.360 9.390 127,388 +0.04(+0.43%)
Apr 18, 2011 9.150 9.370 9.110 9.350 185,856 +0.06(+0.65%)
Apr 15, 2011 9.170 9.310 9.140 9.290 247,419 +0.07(+0.76%)
Apr 14, 2011 9.160 9.310 9.130 9.220 238,219 -0.04(-0.43%)
Apr 13, 2011 9.350 9.450 9.180 9.260 143,665 -0.04(-0.43%)
Apr 12, 2011 9.340 9.600 9.270 9.300 142,755 -0.09(-0.96%)
Apr 11, 2011 9.490 9.675 9.390 9.390 104,816 -0.12(-1.26%)
Apr 08, 2011 9.800 9.810 9.490 9.510 131,787 -0.20(-2.06%)
Apr 07, 2011 9.760 9.860 9.700 9.710 115,182 -0.05(-0.51%)
Apr 06, 2011 9.680 9.820 9.610 9.760 145,554 +0.15(+1.56%)
Apr 05, 2011 9.570 9.780 9.550 9.610 108,916 +0.00(+0.00%)
Apr 04, 2011 9.400 9.670 9.390 9.610 118,056 +0.27(+2.89%)
Apr 01, 2011 9.290 9.460 9.210 9.340 135,037 +0.13(+1.41%)
Mar 31, 2011 9.070 9.290 9.070 9.210 196,195 +0.11(+1.21%)
Mar 30, 2011 9.100 9.170 9.020 9.100 189,369 +0.05(+0.55%)
Mar 29, 2011 9.030 9.130 9.000 9.050 143,074 +0.04(+0.44%)
Mar 28, 2011 9.080 9.100 8.930 9.010 166,616 -0.05(-0.55%)
Mar 25, 2011 9.140 9.230 9.030 9.060 188,854 -0.02(-0.22%)
Mar 24, 2011 9.180 9.360 9.070 9.080 155,621 -0.04(-0.44%)
Mar 23, 2011 9.090 9.260 9.070 9.120 191,713 -0.01(-0.11%)
Mar 22, 2011 9.230 9.240 8.990 9.130 234,850 -0.06(-0.68%)
Mar 21, 2011 9.035 9.220 9.000 9.193 235,232 +0.15(+1.69%)
Mar 18, 2011 8.980 9.170 8.950 9.040 616,929 +0.13(+1.46%)
Mar 17, 2011 9.160 9.200 8.860 8.910 206,197 -0.07(-0.78%)
Mar 16, 2011 9.130 9.170 8.950 8.980 246,927 -0.18(-1.97%)
Mar 15, 2011 8.850 9.240 8.800 9.160 137,558 +0.01(+0.11%)
Mar 14, 2011 9.210 9.230 9.040 9.150 189,114 -0.19(-2.03%)
Mar 11, 2011 9.260 9.500 9.260 9.340 156,927 +0.06(+0.65%)
Mar 10, 2011 9.240 9.386 9.220 9.280 229,676 -0.12(-1.28%)
Mar 09, 2011 9.370 9.510 9.360 9.400 167,564 +0.03(+0.27%)
Mar 08, 2011 9.300 9.520 9.240 9.375 179,196 +0.07(+0.81%)
Mar 07, 2011 9.530 9.530 9.280 9.300 153,194 -0.19(-2.00%)
Mar 04, 2011 9.640 9.640 9.430 9.490 230,747 -0.17(-1.76%)
Mar 03, 2011 9.530 9.700 9.530 9.660 273,836 +0.26(+2.77%)
Mar 02, 2011 9.370 9.530 9.280 9.400 239,668 +0.01(+0.11%)
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.