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 (%)
Oct 29, 2010 10.46 10.53 10.37 10.45 146,958 -0.03(-0.29%)
Oct 28, 2010 10.49 10.61 10.45 10.48 218,552 +0.12(+1.16%)
Oct 27, 2010 10.54 10.58 10.23 10.36 114,788 -0.60(-5.47%)
Oct 25, 2010 10.94 10.97 10.70 10.96 190,295 +0.08(+0.74%)
Oct 22, 2010 10.86 10.91 10.76 10.88 72,270 +0.07(+0.65%)
Oct 21, 2010 11.03 11.08 10.64 10.81 157,662 -0.12(-1.10%)
Oct 20, 2010 11.02 11.10 10.89 10.93 127,034 +0.01(+0.09%)
Oct 19, 2010 10.86 11.12 10.83 10.92 230,757 -0.16(-1.44%)
Oct 18, 2010 10.96 11.12 10.85 11.08 202,701 +0.16(+1.47%)
Oct 15, 2010 11.00 11.01 10.86 10.92 319,664 -0.03(-0.27%)
Oct 14, 2010 10.93 11.00 10.79 10.95 261,845 +0.04(+0.37%)
Oct 13, 2010 10.94 10.99 10.78 10.91 200,833 +0.00(+0.00%)
Oct 12, 2010 10.69 10.95 10.58 10.91 80,392 +0.21(+1.96%)
Oct 11, 2010 10.76 10.93 10.70 10.70 94,229 -0.07(-0.65%)
Oct 08, 2010 10.71 10.83 10.58 10.77 159,925 +0.09(+0.84%)
Oct 07, 2010 10.72 10.74 10.50 10.68 173,723 +0.06(+0.56%)
Oct 06, 2010 10.56 10.64 10.39 10.62 147,852 +0.02(+0.19%)
Oct 05, 2010 10.21 10.62 10.08 10.60 252,917 +0.55(+5.47%)
Oct 04, 2010 10.42 10.45 9.950 10.05 177,123 -0.40(-3.83%)
Oct 01, 2010 10.49 10.62 10.33 10.45 144,101 +0.09(+0.87%)
Sep 30, 2010 10.45 10.49 10.09 10.36 411,499 -0.04(-0.38%)
Sep 29, 2010 10.22 10.45 10.14 10.40 241,944 +0.11(+1.07%)
Sep 28, 2010 10.18 10.30 9.990 10.29 367,200 +0.16(+1.58%)
Sep 27, 2010 10.19 10.19 10.05 10.13 274,338 -0.03(-0.30%)
Sep 24, 2010 9.880 10.19 9.710 10.16 189,960 +0.47(+4.85%)
Sep 23, 2010 9.810 10.01 9.670 9.690 350,102 -0.22(-2.22%)
Sep 22, 2010 9.890 10.08 9.670 9.910 131,198 -0.06(-0.60%)
Sep 21, 2010 10.10 10.15 9.870 9.970 218,483 -0.18(-1.77%)
Sep 20, 2010 9.460 10.17 9.260 10.15 338,140 +0.69(+7.29%)
Sep 17, 2010 9.580 9.700 9.310 9.460 1,125,318 -0.14(-1.46%)
Sep 15, 2010 9.620 9.670 9.480 9.600 195,363 -0.10(-1.03%)
Sep 14, 2010 9.820 9.900 9.700 9.700 220,433 -0.17(-1.72%)
Sep 13, 2010 9.710 9.920 9.600 9.870 203,568 +0.29(+3.03%)
Sep 10, 2010 9.620 9.740 9.550 9.580 143,473 -0.02(-0.21%)
Sep 09, 2010 9.790 9.790 9.550 9.600 135,479 -0.04(-0.41%)
Sep 08, 2010 9.640 9.710 9.580 9.640 162,287 +0.01(+0.10%)
Sep 07, 2010 9.750 9.750 9.600 9.630 202,242 -0.14(-1.43%)
Sep 03, 2010 9.770 9.840 9.630 9.770 204,853 +0.14(+1.45%)
Sep 02, 2010 9.700 9.840 9.510 9.630 254,235 -0.07(-0.72%)
Sep 01, 2010 9.520 9.740 9.360 9.700 444,120 +0.36(+3.85%)
Aug 31, 2010 9.220 9.429 9.220 9.340 400,026 +0.09(+0.97%)
Aug 30, 2010 9.550 9.600 9.250 9.250 231,008 -0.36(-3.75%)
Aug 27, 2010 9.620 9.670 9.490 9.610 309,501 +0.10(+1.05%)
Aug 26, 2010 9.550 9.625 9.500 9.510 234,813 -0.02(-0.21%)
Aug 25, 2010 9.080 9.550 9.080 9.530 240,475 +0.37(+4.04%)
Aug 24, 2010 9.030 9.390 9.020 9.160 260,261 -0.03(-0.33%)
Aug 23, 2010 9.430 9.510 9.170 9.190 284,370 -0.19(-2.03%)
Aug 20, 2010 9.330 9.520 9.280 9.380 215,880 -0.03(-0.32%)
Aug 19, 2010 9.470 9.640 9.240 9.410 222,598 -0.14(-1.47%)
Aug 18, 2010 9.520 9.610 9.460 9.550 230,573 +0.04(+0.42%)
Aug 17, 2010 9.600 9.740 9.400 9.510 309,838 +0.06(+0.63%)
Aug 16, 2010 9.240 9.470 9.140 9.450 180,752 +0.12(+1.29%)
Aug 13, 2010 9.520 9.740 9.320 9.330 190,387 -0.26(-2.71%)
Aug 12, 2010 9.370 9.660 9.370 9.590 229,227 +0.00(+0.00%)
Aug 11, 2010 9.630 9.800 9.550 9.590 252,482 -0.31(-3.13%)
Aug 10, 2010 9.870 10.03 9.673 9.900 238,346 -0.14(-1.39%)
Aug 09, 2010 9.450 10.09 9.430 10.04 302,211 +0.68(+7.26%)
Aug 06, 2010 9.410 9.560 9.282 9.360 177,626 -0.24(-2.50%)
Aug 05, 2010 10.15 10.15 9.460 9.600 252,157 -0.68(-6.61%)
Aug 04, 2010 9.890 10.42 9.850 10.28 285,862 +0.43(+4.37%)
Aug 03, 2010 9.930 10.10 9.780 9.850 236,476 -0.16(-1.60%)
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.