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

Central Garden & Pet (NQ: CENTA )

39.10 -0.50 (-1.26%)
Streaming Delayed Price Updated: 10:00 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 (%)
Jan 30, 2015 9.420 9.420 9.090 9.100 154,309 -0.40(-4.21%)
Jan 29, 2015 9.540 9.600 9.460 9.500 131,559 -0.05(-0.52%)
Jan 28, 2015 9.860 9.860 9.520 9.550 102,967 -0.23(-2.35%)
Jan 27, 2015 9.800 9.980 9.710 9.780 124,935 -0.32(-3.17%)
Jan 26, 2015 9.850 10.12 9.740 10.10 223,266 +0.19(+1.92%)
Jan 23, 2015 9.790 10.00 9.710 9.910 92,080 +0.14(+1.43%)
Jan 22, 2015 9.960 9.960 9.640 9.770 243,662 -0.11(-1.11%)
Jan 21, 2015 10.12 10.12 9.820 9.880 127,879 -0.27(-2.66%)
Jan 20, 2015 10.21 10.21 10.11 10.15 154,468 -0.01(-0.10%)
Jan 16, 2015 9.950 10.18 9.950 10.16 184,683 +0.17(+1.70%)
Jan 15, 2015 10.21 10.24 9.760 9.990 224,040 -0.14(-1.38%)
Jan 14, 2015 10.08 10.21 9.820 10.13 242,729 -0.09(-0.88%)
Jan 13, 2015 10.44 10.50 10.08 10.22 274,109 -0.07(-0.68%)
Jan 12, 2015 10.17 10.44 10.10 10.29 289,118 +0.16(+1.58%)
Jan 09, 2015 10.07 10.20 10.07 10.13 225,593 +0.05(+0.50%)
Jan 08, 2015 9.990 10.08 9.945 10.08 447,231 +0.20(+2.02%)
Jan 07, 2015 9.770 9.950 9.660 9.880 320,921 +0.21(+2.17%)
Jan 06, 2015 9.960 10.00 9.645 9.670 278,510 -0.31(-3.11%)
Jan 05, 2015 9.660 10.09 9.580 9.980 319,154 +0.31(+3.21%)
Jan 02, 2015 9.640 9.740 9.390 9.670 188,174 +0.12(+1.26%)
Dec 31, 2014 9.700 9.550 9.550 9.550 290,800 -0.09(-0.93%)
Dec 30, 2014 9.470 9.660 9.470 9.640 101,981 +0.13(+1.37%)
Dec 29, 2014 9.510 9.550 9.200 9.510 393,513 +0.04(+0.42%)
Dec 26, 2014 9.360 9.590 9.310 9.470 243,488 +0.17(+1.83%)
Dec 24, 2014 9.230 9.300 9.300 9.300 235,200 +0.06(+0.65%)
Dec 23, 2014 9.130 9.340 9.010 9.240 318,100 +0.17(+1.87%)
Dec 22, 2014 8.990 9.070 8.870 9.070 309,262 +0.08(+0.89%)
Dec 19, 2014 9.100 9.210 8.960 8.990 807,935 -0.16(-1.75%)
Dec 18, 2014 9.040 9.190 8.940 9.150 497,310 +0.23(+2.58%)
Dec 17, 2014 8.560 8.940 8.495 8.920 405,191 +0.40(+4.69%)
Dec 16, 2014 8.470 8.740 8.440 8.520 438,955 +0.05(+0.59%)
Dec 15, 2014 8.360 8.550 8.260 8.470 294,417 +0.07(+0.83%)
Dec 12, 2014 8.140 8.500 8.140 8.400 291,872 +0.16(+1.94%)
Dec 11, 2014 8.130 8.350 8.050 8.240 303,818 +0.19(+2.36%)
Dec 10, 2014 8.130 8.470 7.995 8.050 196,330 -0.13(-1.59%)
Dec 09, 2014 8.110 8.240 8.100 8.180 291,658 -0.02(-0.24%)
Dec 08, 2014 8.370 8.450 8.120 8.200 241,474 -0.17(-2.03%)
Dec 05, 2014 8.250 8.450 8.250 8.370 242,789 +0.12(+1.45%)
Dec 04, 2014 8.250 8.370 8.100 8.250 130,009 +0.00(+0.00%)
Dec 03, 2014 8.220 8.360 8.060 8.250 138,282 +0.06(+0.73%)
Dec 02, 2014 8.210 8.314 8.100 8.190 316,210 +0.02(+0.24%)
Dec 01, 2014 8.220 8.265 8.090 8.170 149,641 -0.08(-0.97%)
Nov 28, 2014 8.500 8.540 8.150 8.250 151,912 -0.27(-3.17%)
Nov 26, 2014 8.380 8.520 8.520 8.520 140,600 +0.16(+1.91%)
Nov 25, 2014 8.300 8.400 8.190 8.360 135,861 +0.10(+1.21%)
Nov 24, 2014 8.300 8.410 8.210 8.260 139,670 -0.01(-0.12%)
Nov 21, 2014 8.380 8.440 8.240 8.270 113,940 +0.04(+0.49%)
Nov 20, 2014 8.075 8.250 8.070 8.230 102,173 +0.11(+1.35%)
Nov 19, 2014 8.150 8.210 8.040 8.120 60,435 -0.07(-0.85%)
Nov 18, 2014 8.220 8.300 8.050 8.190 127,724 +0.02(+0.24%)
Nov 17, 2014 8.260 8.260 8.080 8.170 93,369 -0.13(-1.57%)
Nov 14, 2014 8.600 8.600 8.280 8.300 104,944 -0.29(-3.38%)
Nov 13, 2014 8.630 8.680 8.540 8.590 125,600 -0.04(-0.46%)
Nov 12, 2014 8.560 8.670 8.460 8.630 107,669 +0.00(+0.00%)
Nov 11, 2014 8.520 8.650 8.440 8.630 80,318 +0.08(+0.94%)
Nov 10, 2014 8.580 8.640 8.520 8.550 161,791 +0.00(+0.00%)
Nov 07, 2014 8.580 8.580 8.400 8.550 104,428 -0.02(-0.23%)
Nov 06, 2014 8.530 8.630 8.530 8.570 161,522 +0.02(+0.23%)
Nov 05, 2014 8.710 8.710 8.520 8.550 121,060 -0.07(-0.81%)
Nov 04, 2014 8.560 8.713 8.450 8.620 137,164 +0.02(+0.23%)
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.