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

Central Garden & Pet (NQ: CENTA )

35.94 -0.37 (-1.02%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2011 9.250 9.250 9.080 9.210 165,757 +0.04(+0.44%)
Feb 25, 2011 9.000 9.190 8.840 9.170 223,653 +0.21(+2.34%)
Feb 24, 2011 8.840 8.990 8.670 8.960 274,540 +0.13(+1.47%)
Feb 23, 2011 8.990 8.990 8.710 8.830 419,324 -0.17(-1.89%)
Feb 22, 2011 9.040 9.170 8.920 9.000 279,960 -0.17(-1.85%)
Feb 18, 2011 9.290 9.300 9.085 9.170 221,742 -0.04(-0.43%)
Feb 17, 2011 9.300 9.320 9.200 9.210 278,286 -0.09(-0.97%)
Feb 16, 2011 9.240 9.390 9.130 9.300 196,822 +0.11(+1.20%)
Feb 15, 2011 9.420 9.480 9.100 9.190 262,299 -0.26(-2.75%)
Feb 14, 2011 9.570 9.610 9.450 9.450 133,202 -0.14(-1.46%)
Feb 11, 2011 9.330 9.600 9.330 9.590 325,591 +0.19(+2.02%)
Feb 10, 2011 9.530 9.680 9.350 9.400 270,600 -0.20(-2.08%)
Feb 09, 2011 9.600 9.680 9.570 9.600 173,472 -0.07(-0.72%)
Feb 08, 2011 9.610 9.755 9.591 9.670 454,000 +0.01(+0.10%)
Feb 07, 2011 9.570 9.750 9.400 9.660 498,675 +0.07(+0.73%)
Feb 04, 2011 9.770 9.770 9.570 9.590 115,370 -0.18(-1.84%)
Feb 03, 2011 9.760 9.800 9.500 9.770 233,815 -0.03(-0.31%)
Feb 02, 2011 9.830 10.03 9.770 9.800 110,521 -0.09(-0.91%)
Feb 01, 2011 9.510 9.950 9.490 9.890 215,734 +0.41(+4.32%)
Jan 31, 2011 9.680 9.830 9.330 9.480 450,856 -0.11(-1.15%)
Jan 28, 2011 10.25 10.43 9.590 9.590 264,113 -0.70(-6.80%)
Jan 27, 2011 10.00 10.34 9.840 10.29 151,330 +0.25(+2.49%)
Jan 26, 2011 9.870 10.09 9.840 10.04 192,542 +0.19(+1.93%)
Jan 25, 2011 9.850 10.01 9.730 9.850 188,881 -0.06(-0.61%)
Jan 24, 2011 9.790 10.00 9.790 9.910 216,853 +0.14(+1.43%)
Jan 21, 2011 9.870 9.940 9.710 9.770 182,476 -0.05(-0.51%)
Jan 20, 2011 9.710 10.01 9.710 9.820 176,768 +0.02(+0.20%)
Jan 19, 2011 10.05 10.05 9.740 9.800 315,429 -0.29(-2.87%)
Jan 18, 2011 10.12 10.21 10.02 10.09 84,162 -0.08(-0.79%)
Jan 14, 2011 10.02 10.19 9.930 10.17 231,645 +0.15(+1.50%)
Jan 13, 2011 10.19 10.27 9.990 10.02 93,894 -0.19(-1.86%)
Jan 12, 2011 10.05 10.26 10.00 10.21 131,869 +0.20(+2.00%)
Jan 11, 2011 9.950 10.03 9.810 10.01 137,632 +0.11(+1.11%)
Jan 10, 2011 10.08 10.08 9.810 9.900 231,042 -0.27(-2.65%)
Jan 07, 2011 10.32 10.32 9.670 10.17 219,154 -0.10(-0.97%)
Jan 06, 2011 10.25 10.35 10.09 10.27 155,791 -0.01(-0.10%)
Jan 05, 2011 10.29 10.32 9.820 10.28 169,337 -0.01(-0.10%)
Jan 04, 2011 10.45 10.48 10.18 10.29 158,025 -0.10(-0.96%)
Jan 03, 2011 10.00 10.47 9.890 10.39 212,670 +0.51(+5.16%)
Dec 31, 2010 9.920 10.02 9.880 9.880 209,984 -0.07(-0.70%)
Dec 30, 2010 10.00 10.04 9.830 9.950 212,274 -0.04(-0.40%)
Dec 29, 2010 9.990 10.12 9.780 9.990 89,846 +0.01(+0.10%)
Dec 28, 2010 9.910 10.03 9.910 9.980 127,699 -0.02(-0.20%)
Dec 27, 2010 9.910 10.01 9.820 10.00 142,082 +0.02(+0.20%)
Dec 23, 2010 10.09 10.15 9.940 9.980 144,162 -0.22(-2.16%)
Dec 22, 2010 9.900 10.26 9.870 10.20 160,888 +0.33(+3.34%)
Dec 21, 2010 9.690 9.970 9.660 9.870 181,591 +0.20(+2.07%)
Dec 20, 2010 9.750 9.800 9.630 9.670 256,340 -0.05(-0.51%)
Dec 17, 2010 9.760 9.820 9.660 9.720 613,514 -0.01(-0.10%)
Dec 16, 2010 9.920 10.00 9.680 9.730 333,117 -0.18(-1.82%)
Dec 15, 2010 9.890 10.07 9.700 9.910 225,215 -0.02(-0.20%)
Dec 14, 2010 9.920 10.06 9.880 9.930 120,001 +0.07(+0.71%)
Dec 13, 2010 10.07 10.07 9.400 9.860 260,617 -0.21(-2.09%)
Dec 10, 2010 9.530 10.11 9.510 10.07 150,733 +0.57(+6.00%)
Dec 09, 2010 9.480 9.580 9.040 9.500 161,092 +0.07(+0.74%)
Dec 08, 2010 9.500 9.560 9.380 9.430 233,235 -0.01(-0.11%)
Dec 07, 2010 9.370 9.550 9.260 9.440 255,203 +0.18(+1.94%)
Dec 06, 2010 9.510 9.510 9.190 9.260 304,659 -0.30(-3.14%)
Dec 03, 2010 9.290 9.580 9.240 9.560 168,524 +0.19(+2.03%)
Dec 02, 2010 9.440 9.540 9.220 9.370 193,042 -0.08(-0.85%)
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.