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

Central Garden & Pet (NQ: CENTA )

40.79 +0.74 (+1.84%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 15, 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 (%)
Oct 31, 2011 9.120 9.120 8.760 8.790 150,903 -0.45(-4.87%)
Oct 28, 2011 9.260 9.440 9.160 9.240 178,890 -0.06(-0.65%)
Oct 27, 2011 9.000 9.400 8.290 9.300 335,558 +0.58(+6.65%)
Oct 26, 2011 8.580 8.730 8.420 8.720 145,123 +0.28(+3.32%)
Oct 25, 2011 8.480 8.530 8.380 8.440 170,115 -0.11(-1.29%)
Oct 24, 2011 8.470 8.720 8.400 8.550 228,904 +0.09(+1.06%)
Oct 21, 2011 8.430 8.480 8.370 8.460 233,143 +0.21(+2.55%)
Oct 20, 2011 8.530 8.530 8.230 8.250 213,029 -0.26(-3.06%)
Oct 19, 2011 8.550 8.670 8.450 8.510 198,236 -0.06(-0.70%)
Oct 18, 2011 8.500 8.700 8.420 8.570 280,673 +0.10(+1.18%)
Oct 17, 2011 8.660 8.680 8.410 8.470 201,454 -0.22(-2.53%)
Oct 14, 2011 8.660 9.090 7.890 8.690 146,886 +0.11(+1.28%)
Oct 13, 2011 8.540 8.610 8.360 8.580 209,964 -0.03(-0.35%)
Oct 12, 2011 8.610 8.890 8.490 8.610 282,820 +0.09(+1.06%)
Oct 11, 2011 8.160 8.610 8.160 8.520 352,628 +0.27(+3.27%)
Oct 10, 2011 8.160 8.390 7.950 8.250 342,074 +0.23(+2.87%)
Oct 07, 2011 8.260 8.400 7.950 8.020 272,354 -0.22(-2.67%)
Oct 06, 2011 7.780 8.250 7.780 8.240 249,096 +0.41(+5.24%)
Oct 05, 2011 7.760 8.140 7.360 7.830 249,288 +0.06(+0.77%)
Oct 04, 2011 6.760 7.780 6.760 7.770 412,132 +0.96(+14.10%)
Oct 03, 2011 7.020 7.401 6.800 6.810 310,120 -0.27(-3.81%)
Sep 30, 2011 7.190 7.410 7.080 7.080 329,043 -0.23(-3.15%)
Sep 29, 2011 7.120 7.480 7.120 7.310 277,251 +0.34(+4.88%)
Sep 28, 2011 7.290 7.380 6.960 6.970 253,691 -0.33(-4.52%)
Sep 27, 2011 7.190 7.540 7.000 7.300 270,084 +0.24(+3.40%)
Sep 26, 2011 6.910 7.250 6.880 7.060 263,056 +0.19(+2.77%)
Sep 23, 2011 6.740 7.000 6.600 6.870 361,442 +0.14(+2.08%)
Sep 22, 2011 6.730 7.090 6.690 6.730 397,098 -0.20(-2.89%)
Sep 21, 2011 7.200 7.490 6.930 6.930 247,923 -0.25(-3.48%)
Sep 20, 2011 7.440 7.590 7.180 7.180 194,083 -0.23(-3.10%)
Sep 19, 2011 7.280 7.490 7.260 7.410 175,443 -0.02(-0.27%)
Sep 16, 2011 7.510 7.630 7.370 7.430 619,561 -0.03(-0.40%)
Sep 15, 2011 7.460 7.580 7.410 7.460 258,449 +0.08(+1.08%)
Sep 14, 2011 7.420 7.490 7.300 7.380 519,023 +0.05(+0.68%)
Sep 13, 2011 7.310 7.480 7.170 7.330 507,154 +0.06(+0.83%)
Sep 12, 2011 7.090 7.430 7.060 7.270 356,957 +0.08(+1.11%)
Sep 09, 2011 7.160 7.250 7.000 7.190 337,678 -0.06(-0.83%)
Sep 08, 2011 7.430 7.510 7.220 7.250 271,771 -0.20(-2.68%)
Sep 07, 2011 7.320 7.540 7.320 7.450 348,055 +0.22(+3.04%)
Sep 06, 2011 7.130 7.370 7.100 7.230 357,063 -0.14(-1.90%)
Sep 02, 2011 7.540 7.700 7.370 7.370 283,521 -0.31(-4.04%)
Sep 01, 2011 7.850 8.110 7.680 7.680 336,566 -0.19(-2.41%)
Aug 31, 2011 7.910 7.970 7.750 7.870 513,618 -0.02(-0.25%)
Aug 30, 2011 8.130 8.130 7.850 7.890 410,052 -0.26(-3.19%)
Aug 29, 2011 7.910 8.240 7.750 8.150 284,494 +0.31(+3.95%)
Aug 26, 2011 7.510 7.853 7.360 7.840 242,038 +0.29(+3.84%)
Aug 25, 2011 7.790 7.840 7.530 7.550 231,925 -0.18(-2.33%)
Aug 24, 2011 7.530 7.810 7.310 7.730 182,869 +0.16(+2.11%)
Aug 23, 2011 7.300 7.590 7.100 7.570 265,569 +0.27(+3.70%)
Aug 22, 2011 7.350 7.490 7.080 7.300 174,798 +0.13(+1.81%)
Aug 19, 2011 7.070 7.390 6.870 7.170 314,612 +0.01(+0.14%)
Aug 18, 2011 7.480 7.660 7.130 7.160 268,890 -0.47(-6.16%)
Aug 17, 2011 7.740 7.820 7.440 7.630 161,210 -0.10(-1.29%)
Aug 16, 2011 7.640 7.920 7.550 7.730 233,298 +0.06(+0.78%)
Aug 15, 2011 7.370 7.710 7.260 7.670 193,973 +0.32(+4.35%)
Aug 12, 2011 7.470 7.488 7.200 7.350 194,612 -0.08(-1.08%)
Aug 11, 2011 6.690 7.610 6.660 7.430 384,432 +0.76(+11.39%)
Aug 10, 2011 7.150 7.890 6.630 6.670 276,989 -0.65(-8.88%)
Aug 09, 2011 7.550 7.670 6.890 7.320 408,429 +0.01(+0.14%)
Aug 08, 2011 7.340 7.830 7.230 7.310 544,256 -0.19(-2.53%)
Aug 05, 2011 7.820 7.900 7.289 7.500 322,498 -0.26(-3.35%)
Aug 04, 2011 8.180 8.230 7.750 7.760 524,894 -0.76(-8.92%)
Aug 03, 2011 8.360 8.570 8.240 8.520 165,698 +0.17(+2.04%)
Aug 02, 2011 8.670 8.760 8.340 8.350 197,338 -0.38(-4.41%)
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.