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

Central Garden & Pet (NQ: CENTA )

35.16 -0.99 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2011 9.980 10.27 9.920 10.15 147,693 +0.22(+2.22%)
Jun 29, 2011 10.20 10.32 9.920 9.930 114,410 -0.25(-2.46%)
Jun 28, 2011 10.05 10.25 9.985 10.18 154,104 +0.11(+1.09%)
Jun 27, 2011 9.840 10.15 9.570 10.07 209,881 +0.47(+4.90%)
Jun 24, 2011 9.890 9.910 9.580 9.600 1,523,413 -0.27(-2.74%)
Jun 23, 2011 9.810 10.02 9.740 9.870 197,429 -0.07(-0.70%)
Jun 22, 2011 9.930 10.08 9.830 9.940 319,607 -0.06(-0.60%)
Jun 21, 2011 10.25 10.25 9.800 10.00 259,939 -0.15(-1.48%)
Jun 20, 2011 10.19 10.30 9.960 10.15 238,725 +0.08(+0.79%)
Jun 17, 2011 9.160 10.15 9.140 10.07 460,957 +0.97(+10.66%)
Jun 16, 2011 9.080 9.230 8.965 9.100 128,814 +0.02(+0.22%)
Jun 15, 2011 9.090 9.160 9.000 9.080 199,049 -0.11(-1.20%)
Jun 14, 2011 9.110 9.330 9.090 9.190 174,139 +0.16(+1.77%)
Jun 13, 2011 9.190 9.290 9.000 9.030 280,136 -0.13(-1.42%)
Jun 10, 2011 9.090 9.280 9.040 9.160 279,122 +0.01(+0.11%)
Jun 09, 2011 9.590 9.650 9.150 9.150 160,264 -0.38(-3.99%)
Jun 08, 2011 9.720 9.730 9.530 9.530 240,436 -0.24(-2.46%)
Jun 07, 2011 10.04 10.06 9.750 9.770 334,437 -0.20(-2.01%)
Jun 06, 2011 10.00 10.07 9.930 9.970 273,243 -0.03(-0.30%)
Jun 03, 2011 9.820 10.04 9.800 10.00 267,190 +0.23(+2.35%)
May 24, 2011 9.930 9.930 9.760 9.770 204,165 -0.11(-1.11%)
May 23, 2011 9.980 10.10 9.770 9.880 184,306 -0.19(-1.89%)
May 20, 2011 10.08 10.22 9.970 10.07 211,389 -0.06(-0.64%)
May 19, 2011 10.26 10.32 10.04 10.13 234,511 -0.03(-0.25%)
May 18, 2011 10.18 10.29 10.08 10.16 722,107 -0.01(-0.10%)
May 17, 2011 10.42 10.60 10.16 10.17 205,497 -0.29(-2.77%)
May 16, 2011 10.41 10.61 10.26 10.46 182,536 -0.03(-0.33%)
May 13, 2011 10.80 10.80 10.38 10.49 131,329 -0.29(-2.73%)
May 12, 2011 10.72 10.94 10.71 10.79 245,714 +0.01(+0.09%)
May 11, 2011 10.92 10.96 10.74 10.78 159,714 -0.17(-1.55%)
May 10, 2011 10.73 10.97 10.60 10.95 249,016 +0.30(+2.82%)
May 09, 2011 10.70 10.82 10.54 10.65 161,110 -0.09(-0.84%)
May 06, 2011 10.95 11.29 10.71 10.74 207,616 -0.06(-0.56%)
May 05, 2011 9.860 11.04 9.860 10.80 280,678 +0.89(+8.98%)
May 04, 2011 10.10 10.10 9.910 9.910 112,979 -0.15(-1.49%)
May 03, 2011 9.900 10.12 9.860 10.06 215,135 +0.23(+2.34%)
May 02, 2011 9.900 10.04 9.760 9.830 160,639 -0.19(-1.90%)
Apr 29, 2011 10.21 10.24 9.970 10.02 138,910 -0.15(-1.47%)
Apr 28, 2011 10.06 10.18 9.970 10.17 100,231 +0.06(+0.59%)
Apr 27, 2011 10.01 10.12 9.820 10.11 84,865 +0.09(+0.90%)
Apr 26, 2011 9.860 10.18 9.790 10.02 126,733 +0.19(+1.93%)
Apr 25, 2011 9.860 9.930 9.570 9.830 130,397 +0.03(+0.31%)
Apr 21, 2011 9.640 9.820 9.470 9.800 120,694 +0.24(+2.51%)
Apr 20, 2011 9.500 9.600 9.400 9.560 112,466 +0.17(+1.81%)
Apr 19, 2011 9.410 9.506 9.360 9.390 127,388 +0.04(+0.43%)
Apr 18, 2011 9.150 9.370 9.110 9.350 185,856 +0.06(+0.65%)
Apr 15, 2011 9.170 9.310 9.140 9.290 247,419 +0.07(+0.76%)
Apr 14, 2011 9.160 9.310 9.130 9.220 238,219 -0.04(-0.43%)
Apr 13, 2011 9.350 9.450 9.180 9.260 143,665 -0.04(-0.43%)
Apr 12, 2011 9.340 9.600 9.270 9.300 142,755 -0.09(-0.96%)
Apr 11, 2011 9.490 9.675 9.390 9.390 104,816 -0.12(-1.26%)
Apr 08, 2011 9.800 9.810 9.490 9.510 131,787 -0.20(-2.06%)
Apr 07, 2011 9.760 9.860 9.700 9.710 115,182 -0.05(-0.51%)
Apr 06, 2011 9.680 9.820 9.610 9.760 145,554 +0.15(+1.56%)
Apr 05, 2011 9.570 9.780 9.550 9.610 108,916 +0.00(+0.00%)
Apr 04, 2011 9.400 9.670 9.390 9.610 118,056 +0.27(+2.89%)
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.