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

Central Garden & Pet (NQ: CENTA )

35.43 -0.09 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2008 5.960 6.250 5.690 5.900 534,871 -0.03(-0.51%)
Dec 30, 2008 5.750 5.940 5.510 5.930 327,407 +0.24(+4.22%)
Dec 29, 2008 5.790 5.870 5.651 5.690 405,077 -0.10(-1.73%)
Dec 26, 2008 5.500 5.810 5.360 5.790 162,965 +0.33(+6.04%)
Dec 24, 2008 5.890 5.940 5.440 5.460 348,684 -0.44(-7.46%)
Dec 23, 2008 5.420 5.970 5.330 5.900 304,063 +0.56(+10.49%)
Dec 22, 2008 5.600 5.640 5.090 5.340 554,415 -0.16(-2.91%)
Dec 19, 2008 5.500 5.540 5.310 5.500 996,632 +0.15(+2.80%)
Dec 18, 2008 5.270 5.410 4.910 5.350 286,970 +0.30(+5.94%)
Dec 17, 2008 4.860 5.370 4.770 5.050 291,345 +0.13(+2.64%)
Dec 16, 2008 4.650 4.980 4.350 4.920 470,734 +0.33(+7.19%)
Dec 15, 2008 4.810 5.120 4.400 4.590 430,903 -0.51(-10.00%)
Dec 12, 2008 4.250 5.130 4.160 5.100 350,856 +0.75(+17.24%)
Dec 11, 2008 4.990 5.200 4.280 4.350 392,775 -0.73(-14.37%)
Dec 10, 2008 4.360 5.135 4.180 5.080 252,159 +0.78(+18.14%)
Dec 09, 2008 4.390 4.660 4.250 4.300 393,505 -0.13(-2.93%)
Dec 08, 2008 4.440 4.630 4.220 4.430 503,006 +0.12(+2.78%)
Dec 05, 2008 4.200 4.330 4.130 4.310 495,637 +0.02(+0.47%)
Dec 04, 2008 4.020 4.710 3.940 4.290 320,121 +0.22(+5.41%)
Dec 03, 2008 3.770 4.120 3.640 4.070 323,505 +0.32(+8.53%)
Dec 02, 2008 3.170 3.840 2.800 3.750 459,774 +0.67(+21.75%)
Dec 01, 2008 4.030 4.190 3.070 3.080 410,730 -1.10(-26.32%)
Nov 28, 2008 3.690 4.180 3.690 4.180 142,600 +0.43(+11.47%)
Nov 26, 2008 3.230 4.050 3.010 3.750 471,431 +0.44(+13.29%)
Nov 25, 2008 2.940 3.320 2.740 3.310 262,021 +0.42(+14.53%)
Nov 24, 2008 2.510 2.900 2.370 2.890 477,951 +0.41(+16.53%)
Nov 21, 2008 2.560 2.640 2.130 2.480 386,610 -0.04(-1.59%)
Nov 20, 2008 2.800 3.050 2.510 2.520 200,897 -0.30(-10.64%)
Nov 19, 2008 2.590 3.110 2.510 2.820 358,660 +0.22(+8.46%)
Nov 18, 2008 2.730 2.780 2.500 2.600 656,951 -0.13(-4.76%)
Nov 17, 2008 2.890 2.980 2.680 2.730 224,069 -0.18(-6.19%)
Nov 14, 2008 3.210 3.450 2.870 2.910 225,242 -0.36(-11.01%)
Nov 13, 2008 2.730 3.270 2.680 3.270 389,890 +0.55(+20.22%)
Nov 12, 2008 2.800 3.190 2.690 2.720 284,454 -0.13(-4.56%)
Nov 11, 2008 3.090 3.150 2.850 2.850 226,928 -0.25(-8.06%)
Nov 10, 2008 3.060 3.430 3.060 3.100 232,967 -0.08(-2.52%)
Nov 07, 2008 3.150 3.300 3.120 3.180 156,932 +0.07(+2.25%)
Nov 06, 2008 3.010 3.240 2.980 3.110 256,654 +0.08(+2.64%)
Nov 05, 2008 2.980 3.180 2.980 3.030 206,211 +0.00(+0.00%)
Nov 04, 2008 3.180 3.320 2.960 3.030 344,702 +0.01(+0.33%)
Nov 03, 2008 3.210 3.340 2.850 3.020 203,489 -0.16(-5.03%)
Oct 31, 2008 2.940 3.180 2.850 3.180 469,984 +0.22(+7.43%)
Oct 30, 2008 2.570 3.010 2.310 2.960 256,603 +0.46(+18.40%)
Oct 29, 2008 2.260 2.610 2.190 2.500 597,618 +0.26(+11.61%)
Oct 28, 2008 2.310 2.430 2.010 2.240 303,167 -0.03(-1.32%)
Oct 27, 2008 2.530 2.680 2.250 2.270 344,411 -0.25(-9.92%)
Oct 24, 2008 2.820 2.920 2.510 2.520 530,647 -0.50(-16.56%)
Oct 23, 2008 3.180 3.390 2.880 3.020 335,598 -0.15(-4.73%)
Oct 22, 2008 3.340 3.480 3.140 3.170 335,370 -0.27(-7.85%)
Oct 21, 2008 3.530 3.660 3.380 3.440 515,854 -0.16(-4.44%)
Oct 20, 2008 3.960 3.960 3.450 3.600 238,029 -0.27(-6.98%)
Oct 17, 2008 3.840 4.640 3.360 3.870 370,957 -0.04(-1.02%)
Oct 16, 2008 3.450 4.020 3.100 3.910 401,048 +0.50(+14.66%)
Oct 15, 2008 4.260 4.380 3.390 3.410 258,261 -0.90(-20.88%)
Oct 14, 2008 4.550 4.650 3.930 4.310 219,775 -0.12(-2.71%)
Oct 13, 2008 3.950 4.450 3.570 4.430 523,535 +0.77(+21.04%)
Oct 10, 2008 3.840 4.620 3.120 3.660 835,135 -0.38(-9.41%)
Oct 09, 2008 4.510 4.760 3.880 4.040 486,933 -0.39(-8.80%)
Oct 08, 2008 4.530 4.790 4.300 4.430 411,385 -0.28(-5.94%)
Oct 07, 2008 4.700 4.930 4.540 4.710 337,063 +0.03(+0.64%)
Oct 06, 2008 5.140 5.340 4.570 4.680 422,631 -0.61(-11.53%)
Oct 03, 2008 5.980 6.020 5.200 5.290 497,671 -0.59(-10.03%)
Oct 02, 2008 5.980 6.100 5.810 5.880 182,889 -0.13(-2.16%)
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.