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

Central Garden & Pet (NQ: CENTA )

39.58 -0.02 (-0.05%)
Streaming Delayed Price Updated: 2:00 PM 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 (%)
Jan 30, 2009 6.300 6.320 5.940 6.000 438,554 -0.15(-2.44%)
Jan 29, 2009 6.260 6.490 6.000 6.150 373,521 -0.20(-3.15%)
Jan 28, 2009 6.320 6.440 6.090 6.350 390,935 +0.20(+3.25%)
Jan 27, 2009 5.640 6.620 5.520 6.150 380,149 -0.40(-6.11%)
Jan 26, 2009 6.130 6.580 6.094 6.550 371,508 +0.46(+7.55%)
Jan 23, 2009 5.780 6.310 5.770 6.090 459,078 +0.09(+1.50%)
Jan 22, 2009 6.240 6.320 5.880 6.000 515,590 -0.48(-7.41%)
Jan 21, 2009 5.790 6.650 5.720 6.480 833,062 +0.78(+13.68%)
Jan 20, 2009 6.090 6.180 5.530 5.700 416,906 -0.54(-8.65%)
Jan 16, 2009 6.280 6.330 5.870 6.240 426,433 +0.04(+0.65%)
Jan 15, 2009 5.750 6.220 5.300 6.200 499,986 +0.41(+7.08%)
Jan 14, 2009 6.240 6.380 5.780 5.790 586,014 -0.61(-9.53%)
Jan 13, 2009 5.900 6.550 5.480 6.400 543,718 +0.44(+7.38%)
Jan 12, 2009 5.980 6.140 5.815 5.960 297,272 -0.05(-0.83%)
Jan 09, 2009 5.640 6.120 5.630 6.010 284,605 -0.06(-0.99%)
Jan 08, 2009 5.800 6.180 5.640 6.070 274,193 +0.27(+4.66%)
Jan 07, 2009 6.290 6.290 5.640 5.800 568,178 -0.58(-9.09%)
Jan 06, 2009 5.800 6.540 5.670 6.380 702,508 +0.62(+10.76%)
Jan 05, 2009 5.970 6.000 5.480 5.760 584,584 -0.18(-3.03%)
Jan 02, 2009 5.910 6.070 5.660 5.940 622,649 +0.04(+0.68%)
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%)
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.