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

Central Garden & Pet (NQ: CENTA )

33.88 -0.09 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 28, 2013 7.050 7.050 6.870 6.900 732,105 -0.24(-3.36%)
Jun 26, 2013 7.300 7.334 7.103 7.140 0 -0.13(-1.76%)
Jun 25, 2013 7.340 7.380 7.150 7.268 0 -0.01(-0.16%)
Jun 24, 2013 7.220 7.310 7.212 7.280 0 -0.02(-0.27%)
Jun 21, 2013 7.340 7.410 7.220 7.300 274,148 -0.02(-0.27%)
Jun 20, 2013 7.290 7.400 7.270 7.320 0 -0.05(-0.68%)
Jun 19, 2013 7.510 7.520 7.360 7.370 0 -0.12(-1.60%)
Jun 18, 2013 7.500 7.520 7.360 7.490 0 +0.02(+0.27%)
Jun 17, 2013 7.430 7.480 7.350 7.470 0 +0.12(+1.63%)
Jun 14, 2013 7.530 7.602 7.330 7.350 0 -0.17(-2.26%)
Jun 13, 2013 7.310 7.570 7.290 7.520 206,764 +0.20(+2.73%)
Jun 12, 2013 7.480 7.510 7.290 7.320 202,082 -0.11(-1.48%)
Jun 11, 2013 7.500 7.538 7.395 7.430 178,408 -0.15(-1.98%)
Jun 10, 2013 7.540 7.620 7.470 7.580 0 +0.08(+1.07%)
Jun 07, 2013 7.580 7.580 7.400 7.500 0 -0.02(-0.27%)
Jun 06, 2013 7.510 7.550 7.390 7.520 237,807 -0.01(-0.13%)
Jun 05, 2013 7.560 7.660 7.480 7.530 0 -0.06(-0.79%)
Jun 04, 2013 7.730 7.834 7.420 7.590 0 -0.12(-1.56%)
Jun 03, 2013 7.590 7.760 7.540 7.710 511,132 +0.11(+1.45%)
May 31, 2013 7.630 7.810 7.550 7.600 445,493 -0.09(-1.17%)
May 30, 2013 7.420 7.700 7.410 7.690 190,137 +0.30(+4.06%)
May 29, 2013 7.370 7.450 7.250 7.390 181,895 -0.04(-0.54%)
May 28, 2013 7.470 7.500 7.330 7.430 194,239 +0.07(+0.95%)
May 24, 2013 7.440 7.490 7.320 7.360 0 -0.08(-1.08%)
May 23, 2013 7.490 7.550 7.370 7.440 0 -0.08(-1.06%)
May 22, 2013 7.640 7.690 7.470 7.520 0 -0.14(-1.83%)
May 21, 2013 7.680 7.710 7.600 7.660 0 -0.04(-0.52%)
May 20, 2013 7.660 7.740 7.610 7.700 0 -0.02(-0.26%)
May 17, 2013 7.530 7.720 7.436 7.720 0 +0.22(+2.93%)
May 16, 2013 7.600 7.650 7.440 7.500 513,690 -0.10(-1.32%)
May 15, 2013 7.540 7.630 7.500 7.600 0 +0.15(+2.01%)
May 13, 2013 7.650 7.650 7.380 7.450 0 -0.05(-0.67%)
May 10, 2013 7.470 7.530 7.310 7.500 0 +0.02(+0.27%)
May 09, 2013 8.860 8.860 7.390 7.480 0 -1.42(-15.96%)
May 08, 2013 8.840 8.910 8.830 8.900 0 +0.05(+0.56%)
May 07, 2013 8.770 8.880 8.750 8.850 0 +0.09(+1.03%)
May 06, 2013 8.810 8.830 8.700 8.760 0 -0.03(-0.34%)
May 03, 2013 8.670 8.840 8.610 8.790 0 +0.18(+2.09%)
May 02, 2013 8.600 8.740 8.511 8.610 0 +0.06(+0.70%)
May 01, 2013 8.790 8.790 8.360 8.550 243,775 -0.25(-2.84%)
Apr 30, 2013 8.900 8.900 8.780 8.800 0 -0.11(-1.23%)
Apr 29, 2013 8.900 8.990 8.870 8.910 68,386 +0.01(+0.11%)
Apr 26, 2013 8.960 8.960 8.810 8.900 164,610 -0.07(-0.78%)
Apr 25, 2013 9.010 9.107 8.950 8.970 376,865 -0.05(-0.55%)
Apr 24, 2013 9.150 9.160 8.980 9.020 77,802 -0.12(-1.31%)
Apr 23, 2013 8.970 9.164 8.970 9.140 127,131 +0.18(+2.01%)
Apr 22, 2013 8.900 9.000 8.800 8.960 94,886 +0.08(+0.90%)
Apr 19, 2013 8.800 8.880 8.772 8.880 577,029 +0.07(+0.79%)
Apr 18, 2013 8.750 8.840 8.730 8.810 182,039 +0.10(+1.15%)
Apr 17, 2013 8.900 8.900 8.680 8.710 201,515 -0.25(-2.79%)
Apr 16, 2013 8.890 9.020 8.810 8.960 106,792 +0.12(+1.36%)
Apr 15, 2013 8.900 8.969 8.740 8.840 193,705 -0.13(-1.45%)
Apr 12, 2013 9.060 9.200 8.871 8.970 80,691 -0.15(-1.64%)
Apr 11, 2013 9.060 9.170 9.010 9.120 91,501 +0.05(+0.55%)
Apr 10, 2013 8.740 9.100 8.700 9.070 188,748 +0.33(+3.78%)
Apr 09, 2013 8.820 8.820 8.720 8.740 109,907 -0.07(-0.79%)
Apr 08, 2013 8.810 8.820 8.640 8.810 91,094 -0.01(-0.11%)
Apr 05, 2013 8.570 8.820 8.570 8.820 143,257 +0.11(+1.26%)
Apr 04, 2013 8.570 8.710 8.520 8.710 186,657 +0.18(+2.11%)
Apr 03, 2013 8.600 8.600 8.490 8.530 113,309 -0.08(-0.93%)
Apr 02, 2013 8.350 8.620 8.320 8.610 172,711 +0.28(+3.36%)
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.