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

Central Garden & Pet (NQ: CENTA )

39.01 -0.59 (-1.49%)
Streaming Delayed Price Updated: 10:50 AM 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 (%)
Sep 30, 2008 5.530 6.000 5.500 5.950 430,825 +0.42(+7.59%)
Sep 29, 2008 5.810 6.070 5.400 5.530 503,844 -0.31(-5.31%)
Sep 26, 2008 5.290 5.940 5.240 5.840 356,801 +0.44(+8.15%)
Sep 25, 2008 5.250 5.600 5.180 5.400 329,589 +0.14(+2.66%)
Sep 24, 2008 5.300 5.500 5.090 5.260 287,966 -0.05(-0.94%)
Sep 23, 2008 5.310 5.370 5.100 5.310 478,156 +0.11(+2.12%)
Sep 22, 2008 5.180 5.420 5.140 5.200 424,243 +0.00(+0.00%)
Sep 19, 2008 5.720 5.720 5.030 5.200 1,441,994 -0.25(-4.59%)
Sep 18, 2008 5.690 5.920 5.110 5.450 927,959 -0.02(-0.37%)
Sep 17, 2008 5.690 5.920 5.470 5.470 422,212 -0.33(-5.69%)
Sep 16, 2008 5.510 5.920 5.510 5.800 490,732 -0.03(-0.51%)
Sep 15, 2008 5.960 6.140 5.830 5.830 304,195 -0.31(-5.05%)
Sep 12, 2008 6.040 6.330 5.980 6.140 381,453 +0.06(+0.99%)
Sep 11, 2008 5.830 6.310 5.290 6.080 389,938 +0.08(+1.33%)
Sep 10, 2008 5.920 6.230 5.510 6.000 435,504 +0.26(+4.53%)
Sep 09, 2008 5.880 6.220 5.740 5.740 257,471 -0.11(-1.88%)
Sep 08, 2008 5.570 6.220 5.220 5.850 243,907 +0.44(+8.13%)
Sep 05, 2008 5.470 5.470 5.100 5.410 120,198 -0.06(-1.10%)
Sep 04, 2008 5.970 5.970 5.420 5.470 310,011 -0.56(-9.29%)
Sep 03, 2008 5.370 6.200 5.290 6.030 366,505 +0.66(+12.29%)
Sep 02, 2008 5.370 5.640 5.150 5.370 198,910 +0.07(+1.32%)
Aug 29, 2008 5.200 5.360 5.000 5.300 200,758 +0.10(+1.92%)
Aug 28, 2008 4.990 5.270 4.820 5.200 188,453 +0.22(+4.42%)
Aug 27, 2008 5.060 5.100 4.950 4.980 201,326 -0.09(-1.78%)
Aug 26, 2008 5.060 5.150 4.900 5.070 389,358 +0.02(+0.40%)
Aug 25, 2008 5.230 5.230 4.840 5.050 286,187 -0.19(-3.63%)
Aug 22, 2008 5.020 5.420 5.010 5.240 271,220 +0.25(+5.01%)
Aug 21, 2008 5.000 5.060 4.920 4.990 100,084 -0.05(-0.99%)
Aug 20, 2008 5.240 5.240 4.960 5.040 166,285 -0.19(-3.63%)
Aug 19, 2008 5.350 5.350 5.160 5.230 155,353 -0.19(-3.51%)
Aug 18, 2008 5.440 5.690 5.220 5.420 317,147 -0.02(-0.37%)
Aug 15, 2008 5.420 5.630 5.110 5.440 431,109 +0.20(+3.82%)
Aug 14, 2008 5.150 5.320 4.990 5.240 317,575 +0.04(+0.77%)
Aug 13, 2008 5.050 5.230 4.990 5.200 306,011 +0.17(+3.38%)
Aug 12, 2008 5.110 5.260 5.020 5.030 313,917 -0.09(-1.76%)
Aug 11, 2008 4.600 5.270 4.380 5.120 415,935 +0.54(+11.79%)
Aug 08, 2008 4.360 4.670 3.950 4.580 336,806 +0.24(+5.53%)
Aug 07, 2008 4.620 4.620 3.990 4.340 306,854 -0.39(-8.25%)
Aug 06, 2008 4.490 4.820 4.290 4.730 467,951 +0.31(+7.01%)
Aug 05, 2008 4.230 4.460 3.810 4.420 596,790 +0.25(+6.00%)
Aug 04, 2008 4.460 4.480 3.990 4.170 354,314 -0.28(-6.29%)
Aug 01, 2008 4.190 4.640 4.070 4.450 318,840 +0.27(+6.46%)
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%)
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.