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

Central Garden & Pet (NQ: CENTA )

35.68 +0.25 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2012 10.93 11.00 10.66 10.69 335,711 -0.29(-2.64%)
Apr 27, 2012 10.93 11.00 10.86 10.98 259,236 +0.05(+0.46%)
Apr 26, 2012 11.00 11.05 10.93 10.93 139,268 -0.12(-1.09%)
Apr 25, 2012 11.04 11.10 10.84 11.05 186,728 +0.11(+1.01%)
Apr 24, 2012 10.74 10.95 10.68 10.94 101,739 +0.20(+1.86%)
Apr 23, 2012 10.67 10.80 10.51 10.74 191,931 -0.13(-1.20%)
Apr 20, 2012 10.78 10.91 10.53 10.87 221,948 +0.28(+2.64%)
Apr 19, 2012 10.50 10.70 10.47 10.59 76,877 +0.08(+0.76%)
Apr 18, 2012 10.66 10.69 10.44 10.51 112,903 -0.22(-2.05%)
Apr 17, 2012 10.60 10.82 10.60 10.73 88,213 +0.21(+2.00%)
Apr 16, 2012 10.35 10.63 10.30 10.52 100,903 +0.22(+2.14%)
Apr 13, 2012 10.48 10.54 10.28 10.30 91,359 -0.20(-1.90%)
Apr 12, 2012 10.27 10.57 10.27 10.50 131,390 +0.26(+2.54%)
Apr 11, 2012 10.14 10.26 10.12 10.24 146,703 +0.16(+1.59%)
Apr 10, 2012 10.19 10.19 10.02 10.08 242,316 -0.09(-0.88%)
Apr 09, 2012 9.940 10.22 9.840 10.17 179,885 +0.01(+0.10%)
Apr 05, 2012 9.880 10.19 9.780 10.16 427,193 +0.27(+2.73%)
Apr 04, 2012 9.720 9.990 9.660 9.890 256,680 +0.04(+0.41%)
Apr 03, 2012 9.690 9.860 9.690 9.850 233,662 +0.14(+1.44%)
Apr 02, 2012 9.590 9.750 9.590 9.710 346,038 +0.08(+0.83%)
Mar 30, 2012 9.460 9.670 9.370 9.630 343,773 +0.26(+2.77%)
Mar 29, 2012 9.320 9.440 9.260 9.370 83,839 +0.01(+0.11%)
Mar 28, 2012 9.410 9.470 9.290 9.360 102,510 -0.05(-0.53%)
Mar 27, 2012 9.540 9.590 9.400 9.410 114,766 -0.13(-1.36%)
Mar 26, 2012 9.500 9.590 9.473 9.540 130,841 +0.14(+1.49%)
Mar 23, 2012 9.200 9.410 9.070 9.400 71,052 +0.22(+2.40%)
Mar 22, 2012 9.070 9.200 9.060 9.180 84,818 +0.01(+0.11%)
Mar 21, 2012 9.190 9.310 9.140 9.170 51,010 +0.01(+0.11%)
Mar 20, 2012 9.320 9.440 9.150 9.160 181,289 -0.25(-2.66%)
Mar 19, 2012 9.340 9.590 9.340 9.410 90,845 +0.06(+0.64%)
Mar 16, 2012 9.530 9.530 9.230 9.350 362,173 -0.14(-1.48%)
Mar 15, 2012 9.320 9.500 9.235 9.490 81,607 +0.21(+2.26%)
Mar 14, 2012 9.320 9.410 9.240 9.280 71,110 -0.08(-0.85%)
Mar 13, 2012 9.130 9.370 8.910 9.360 142,393 +0.27(+2.97%)
Mar 12, 2012 9.100 9.180 8.920 9.090 57,977 -0.02(-0.22%)
Mar 09, 2012 9.120 9.290 9.070 9.110 116,483 -0.02(-0.22%)
Mar 08, 2012 9.160 9.360 8.970 9.130 63,303 +0.02(+0.22%)
Mar 07, 2012 9.000 9.120 8.850 9.110 209,176 +0.14(+1.56%)
Mar 06, 2012 9.110 9.180 8.960 8.970 96,733 -0.24(-2.61%)
Mar 05, 2012 9.200 9.320 9.090 9.210 116,920 -0.04(-0.43%)
Mar 02, 2012 9.390 9.450 9.200 9.250 162,827 -0.15(-1.60%)
Mar 01, 2012 9.600 9.790 9.390 9.400 123,034 -0.17(-1.78%)
Feb 29, 2012 9.640 9.720 9.490 9.570 468,212 -0.05(-0.52%)
Feb 28, 2012 9.540 9.630 9.510 9.620 192,930 +0.04(+0.42%)
Feb 27, 2012 9.520 9.750 9.430 9.580 255,414 +0.01(+0.10%)
Feb 24, 2012 9.580 9.670 9.540 9.570 166,482 -0.03(-0.31%)
Feb 23, 2012 9.490 9.700 9.410 9.600 145,085 +0.12(+1.27%)
Feb 22, 2012 9.460 9.560 9.270 9.480 172,907 -0.02(-0.21%)
Feb 21, 2012 9.220 9.570 9.190 9.500 142,250 +0.32(+3.49%)
Feb 17, 2012 9.520 9.520 9.160 9.180 93,199 -0.28(-2.96%)
Feb 16, 2012 9.140 9.490 8.930 9.460 206,696 +0.32(+3.50%)
Feb 15, 2012 9.330 9.490 9.060 9.140 118,644 -0.14(-1.51%)
Feb 14, 2012 9.310 9.320 9.100 9.280 100,537 -0.06(-0.64%)
Feb 13, 2012 9.350 9.550 9.300 9.340 95,757 +0.06(+0.65%)
Feb 10, 2012 9.390 9.410 9.270 9.280 121,875 -0.18(-1.90%)
Feb 09, 2012 9.530 9.530 9.205 9.460 142,399 -0.02(-0.21%)
Feb 08, 2012 9.610 9.650 9.420 9.480 116,856 -0.12(-1.25%)
Feb 07, 2012 9.740 9.740 9.550 9.600 99,764 -0.14(-1.44%)
Feb 06, 2012 9.780 9.880 9.660 9.740 98,463 -0.08(-0.81%)
Feb 03, 2012 10.10 10.12 9.780 9.820 267,519 -0.08(-0.81%)
Feb 02, 2012 9.740 9.990 9.660 9.900 200,204 +0.15(+1.54%)
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.