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

Central Garden & Pet (NQ: CENTA )

36.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 27, 2009 7.470 7.660 7.220 7.470 795,511 -0.20(-2.61%)
Feb 26, 2009 7.580 7.830 7.425 7.670 451,026 +0.17(+2.27%)
Feb 25, 2009 7.480 7.880 7.160 7.500 757,314 -0.08(-1.06%)
Feb 24, 2009 7.130 7.660 6.760 7.580 719,365 +0.58(+8.29%)
Feb 23, 2009 7.100 7.310 6.950 7.000 806,751 -0.02(-0.28%)
Feb 20, 2009 7.040 7.380 6.890 7.020 1,039,645 -0.22(-3.04%)
Feb 19, 2009 7.300 7.420 7.170 7.240 785,989 +0.05(+0.70%)
Feb 18, 2009 7.240 7.310 7.070 7.190 963,379 -0.01(-0.14%)
Feb 17, 2009 7.120 7.350 6.580 7.200 746,092 -0.21(-2.83%)
Feb 13, 2009 6.970 7.580 6.790 7.410 1,249,424 +0.50(+7.24%)
Feb 12, 2009 6.600 6.980 6.480 6.910 655,904 +0.35(+5.34%)
Feb 11, 2009 6.520 6.830 6.440 6.560 530,947 +0.06(+0.92%)
Feb 10, 2009 6.450 6.800 6.240 6.500 608,699 -0.04(-0.61%)
Feb 09, 2009 6.210 6.700 6.030 6.540 317,393 +0.27(+4.31%)
Feb 06, 2009 5.950 6.540 5.800 6.270 718,632 +0.29(+4.85%)
Feb 05, 2009 5.820 6.120 5.820 5.980 538,936 +0.08(+1.36%)
Feb 04, 2009 6.050 6.110 5.710 5.900 203,957 -0.17(-2.80%)
Feb 03, 2009 6.120 6.250 5.560 6.070 440,385 +0.01(+0.17%)
Feb 02, 2009 5.900 6.150 5.510 6.060 418,979 +0.06(+1.00%)
Jan 30, 2009 6.300 6.320 5.940 6.000 438,554 -0.15(-2.44%)
Jan 29, 2009 6.260 6.490 6.000 6.150 373,521 -0.20(-3.15%)
Jan 28, 2009 6.320 6.440 6.090 6.350 390,935 +0.20(+3.25%)
Jan 27, 2009 5.640 6.620 5.520 6.150 380,149 -0.40(-6.11%)
Jan 26, 2009 6.130 6.580 6.094 6.550 371,508 +0.46(+7.55%)
Jan 23, 2009 5.780 6.310 5.770 6.090 459,078 +0.09(+1.50%)
Jan 22, 2009 6.240 6.320 5.880 6.000 515,590 -0.48(-7.41%)
Jan 21, 2009 5.790 6.650 5.720 6.480 833,062 +0.78(+13.68%)
Jan 20, 2009 6.090 6.180 5.530 5.700 416,906 -0.54(-8.65%)
Jan 16, 2009 6.280 6.330 5.870 6.240 426,433 +0.04(+0.65%)
Jan 15, 2009 5.750 6.220 5.300 6.200 499,986 +0.41(+7.08%)
Jan 14, 2009 6.240 6.380 5.780 5.790 586,014 -0.61(-9.53%)
Jan 13, 2009 5.900 6.550 5.480 6.400 543,718 +0.44(+7.38%)
Jan 12, 2009 5.980 6.140 5.815 5.960 297,272 -0.05(-0.83%)
Jan 09, 2009 5.640 6.120 5.630 6.010 284,605 -0.06(-0.99%)
Jan 08, 2009 5.800 6.180 5.640 6.070 274,193 +0.27(+4.66%)
Jan 07, 2009 6.290 6.290 5.640 5.800 568,178 -0.58(-9.09%)
Jan 06, 2009 5.800 6.540 5.670 6.380 702,508 +0.62(+10.76%)
Jan 05, 2009 5.970 6.000 5.480 5.760 584,584 -0.18(-3.03%)
Jan 02, 2009 5.910 6.070 5.660 5.940 622,649 +0.04(+0.68%)
Dec 31, 2008 5.960 6.250 5.690 5.900 534,871 -0.03(-0.51%)
Dec 30, 2008 5.750 5.940 5.510 5.930 327,407 +0.24(+4.22%)
Dec 29, 2008 5.790 5.870 5.651 5.690 405,077 -0.10(-1.73%)
Dec 26, 2008 5.500 5.810 5.360 5.790 162,965 +0.33(+6.04%)
Dec 24, 2008 5.890 5.940 5.440 5.460 348,684 -0.44(-7.46%)
Dec 23, 2008 5.420 5.970 5.330 5.900 304,063 +0.56(+10.49%)
Dec 22, 2008 5.600 5.640 5.090 5.340 554,415 -0.16(-2.91%)
Dec 19, 2008 5.500 5.540 5.310 5.500 996,632 +0.15(+2.80%)
Dec 18, 2008 5.270 5.410 4.910 5.350 286,970 +0.30(+5.94%)
Dec 17, 2008 4.860 5.370 4.770 5.050 291,345 +0.13(+2.64%)
Dec 16, 2008 4.650 4.980 4.350 4.920 470,734 +0.33(+7.19%)
Dec 15, 2008 4.810 5.120 4.400 4.590 430,903 -0.51(-10.00%)
Dec 12, 2008 4.250 5.130 4.160 5.100 350,856 +0.75(+17.24%)
Dec 11, 2008 4.990 5.200 4.280 4.350 392,775 -0.73(-14.37%)
Dec 10, 2008 4.360 5.135 4.180 5.080 252,159 +0.78(+18.14%)
Dec 09, 2008 4.390 4.660 4.250 4.300 393,505 -0.13(-2.93%)
Dec 08, 2008 4.440 4.630 4.220 4.430 503,006 +0.12(+2.78%)
Dec 05, 2008 4.200 4.330 4.130 4.310 495,637 +0.02(+0.47%)
Dec 04, 2008 4.020 4.710 3.940 4.290 320,121 +0.22(+5.41%)
Dec 03, 2008 3.770 4.120 3.640 4.070 323,505 +0.32(+8.53%)
Dec 02, 2008 3.170 3.840 2.800 3.750 459,774 +0.67(+21.75%)
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.