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

Central Garden & Pet (NQ: CENTA )

35.37 -0.06 (-0.17%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 1, 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 30, 2014 7.940 8.000 7.830 7.960 145,252 +0.05(+0.63%)
May 29, 2014 7.920 8.010 7.860 7.910 187,166 +0.01(+0.13%)
May 28, 2014 7.920 7.960 7.830 7.900 181,442 -0.03(-0.38%)
May 27, 2014 7.930 8.020 7.880 7.930 152,851 +0.06(+0.76%)
May 23, 2014 7.890 7.870 7.870 7.870 324,800 +0.04(+0.51%)
May 22, 2014 7.840 7.930 7.810 7.830 87,115 +0.02(+0.26%)
May 21, 2014 7.830 7.930 7.772 7.810 224,474 +0.02(+0.26%)
May 20, 2014 7.830 7.870 7.700 7.790 184,539 -0.08(-0.95%)
May 19, 2014 7.750 7.910 7.750 7.865 159,624 +0.07(+0.83%)
May 16, 2014 7.730 7.810 7.700 7.800 93,529 +0.04(+0.52%)
May 15, 2014 7.710 7.820 7.690 7.760 182,119 -0.01(-0.13%)
May 14, 2014 7.730 7.830 7.730 7.770 153,658 -0.04(-0.51%)
May 13, 2014 7.880 7.950 7.770 7.810 178,259 -0.09(-1.14%)
May 12, 2014 7.780 7.980 7.730 7.900 184,839 +0.17(+2.20%)
May 09, 2014 7.600 7.750 7.565 7.730 139,544 +0.08(+1.05%)
May 08, 2014 7.270 7.720 7.260 7.650 156,517 +0.01(+0.13%)
May 07, 2014 8.010 8.010 7.530 7.640 323,251 -0.39(-4.86%)
May 06, 2014 8.140 8.220 7.960 8.030 251,271 -0.13(-1.59%)
May 05, 2014 8.240 8.290 8.120 8.160 94,313 -0.14(-1.69%)
May 02, 2014 8.360 8.500 8.240 8.300 359,546 -0.01(-0.12%)
May 01, 2014 8.250 8.390 7.913 8.310 156,869 +0.04(+0.48%)
Apr 30, 2014 8.400 8.400 8.140 8.270 171,637 -0.13(-1.55%)
Apr 29, 2014 8.490 8.586 8.330 8.400 60,016 -0.04(-0.47%)
Apr 28, 2014 8.420 8.590 8.320 8.440 57,741 +0.02(+0.24%)
Apr 25, 2014 8.420 8.510 8.320 8.420 116,129 +0.02(+0.24%)
Apr 24, 2014 8.400 8.530 8.220 8.400 76,068 +0.02(+0.24%)
Apr 23, 2014 8.310 8.430 8.270 8.380 85,564 +0.04(+0.48%)
Apr 22, 2014 8.200 8.460 8.160 8.340 100,742 +0.13(+1.58%)
Apr 21, 2014 8.190 8.320 7.590 8.210 69,159 +0.00(+0.00%)
Apr 17, 2014 8.040 8.210 8.210 8.210 67,400 +0.12(+1.48%)
Apr 16, 2014 8.090 8.100 7.990 8.090 39,295 +0.05(+0.62%)
Apr 15, 2014 8.110 8.240 7.940 8.040 113,194 -0.07(-0.86%)
Apr 14, 2014 8.210 8.330 7.990 8.110 72,291 -0.02(-0.25%)
Apr 11, 2014 8.190 8.330 8.080 8.130 107,498 -0.14(-1.69%)
Apr 10, 2014 8.450 8.590 8.250 8.270 100,506 -0.21(-2.48%)
Apr 09, 2014 8.630 8.630 8.400 8.480 76,912 -0.15(-1.74%)
Apr 08, 2014 8.440 8.660 8.370 8.630 132,379 +0.17(+2.01%)
Apr 07, 2014 8.480 8.670 8.450 8.460 202,947 -0.03(-0.35%)
Apr 04, 2014 8.690 8.730 8.470 8.490 131,326 -0.20(-2.30%)
Apr 03, 2014 8.560 8.750 8.500 8.690 119,471 +0.16(+1.88%)
Apr 02, 2014 8.460 8.550 8.370 8.530 89,369 +0.11(+1.31%)
Apr 01, 2014 8.300 8.430 8.190 8.420 141,098 +0.15(+1.81%)
Mar 31, 2014 8.180 8.350 8.140 8.270 125,259 +0.12(+1.47%)
Mar 28, 2014 7.880 8.240 7.880 8.150 193,170 +0.25(+3.16%)
Mar 27, 2014 7.940 8.040 7.890 7.900 203,350 -0.07(-0.88%)
Mar 26, 2014 7.980 8.050 7.930 7.970 132,994 +0.05(+0.63%)
Mar 25, 2014 7.860 7.940 7.710 7.920 117,385 +0.11(+1.41%)
Mar 24, 2014 7.660 7.840 7.660 7.810 192,445 +0.17(+2.23%)
Mar 21, 2014 7.660 7.740 7.510 7.640 349,532 +0.03(+0.39%)
Mar 20, 2014 7.630 7.640 7.530 7.610 112,747 -0.06(-0.78%)
Mar 19, 2014 7.720 7.760 7.640 7.670 99,224 -0.10(-1.29%)
Mar 18, 2014 7.700 7.790 7.650 7.770 115,890 +0.08(+1.04%)
Mar 17, 2014 7.680 7.750 7.620 7.690 98,639 +0.02(+0.26%)
Mar 14, 2014 7.740 7.850 7.540 7.670 116,047 -0.13(-1.67%)
Mar 13, 2014 7.770 7.980 7.680 7.800 155,548 +0.03(+0.39%)
Mar 12, 2014 7.730 7.895 7.720 7.770 132,126 +0.03(+0.39%)
Mar 11, 2014 7.880 7.910 7.680 7.740 153,208 -0.16(-2.03%)
Mar 10, 2014 7.630 7.920 7.630 7.900 141,980 +0.16(+2.07%)
Mar 07, 2014 7.720 7.820 7.700 7.740 97,557 +0.05(+0.65%)
Mar 06, 2014 7.680 7.720 7.630 7.690 76,735 +0.04(+0.52%)
Mar 05, 2014 7.650 7.680 7.550 7.650 72,703 +0.01(+0.13%)
Mar 04, 2014 7.420 7.690 7.390 7.640 292,217 +0.28(+3.80%)
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.