Skip to main content

Central Garden & Pet (NQ: CENTA )

36.92 +0.02 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 20.95 21.78 20.81 21.71 413,230 +0.82(+3.93%)
Jun 29, 2016 20.44 20.95 20.34 20.89 166,849 +0.77(+3.83%)
Jun 28, 2016 20.38 20.58 20.05 20.12 244,318 -0.31(-1.52%)
Jun 27, 2016 20.52 20.90 20.35 20.43 256,237 -0.43(-2.06%)
Jun 24, 2016 20.39 20.98 19.85 20.86 1,294,219 -0.28(-1.32%)
Jun 23, 2016 21.39 21.45 20.79 21.14 166,598 +0.03(+0.14%)
Jun 22, 2016 21.38 21.77 20.98 21.11 188,756 -0.18(-0.85%)
Jun 21, 2016 20.95 21.36 20.46 21.29 194,796 +0.38(+1.82%)
Jun 20, 2016 21.30 21.64 20.72 20.91 254,087 -0.01(-0.05%)
Jun 17, 2016 20.87 21.34 20.72 20.92 818,908 +0.00(+0.00%)
Jun 16, 2016 18.65 21.05 18.65 20.92 659,171 +2.30(+12.35%)
Jun 15, 2016 18.76 18.81 18.39 18.62 106,678 -0.08(-0.43%)
Jun 14, 2016 18.61 18.80 18.16 18.70 152,957 +0.02(+0.11%)
Jun 13, 2016 19.24 19.29 18.44 18.68 119,683 -0.59(-3.06%)
Jun 10, 2016 19.24 19.32 18.96 19.27 112,196 -0.18(-0.93%)
Jun 09, 2016 19.13 19.48 18.74 19.45 269,003 +0.30(+1.57%)
Jun 08, 2016 18.90 19.21 18.17 19.15 136,714 +0.20(+1.06%)
Jun 07, 2016 18.57 19.08 18.57 18.95 130,012 +0.33(+1.77%)
Jun 06, 2016 18.76 18.97 18.52 18.62 122,301 -0.04(-0.21%)
Jun 03, 2016 19.00 19.09 18.56 18.66 141,625 -0.34(-1.79%)
Jun 02, 2016 18.44 19.41 17.18 19.00 229,810 +0.45(+2.43%)
Jun 01, 2016 18.09 18.78 17.36 18.55 174,332 +0.32(+1.76%)
May 31, 2016 18.19 18.38 18.09 18.23 137,104 +0.03(+0.16%)
May 27, 2016 18.16 18.20 18.20 18.20 115,400 +0.10(+0.55%)
May 26, 2016 18.40 18.44 17.96 18.10 112,719 -0.19(-1.04%)
May 25, 2016 18.44 18.63 18.05 18.29 171,702 -0.15(-0.81%)
May 24, 2016 18.16 18.64 18.14 18.44 240,366 +0.46(+2.56%)
May 23, 2016 17.60 18.00 17.33 17.98 191,624 +0.37(+2.10%)
May 20, 2016 17.55 18.04 17.32 17.61 175,052 +0.18(+1.03%)
May 19, 2016 17.36 17.63 17.19 17.43 228,850 -0.02(-0.11%)
May 18, 2016 17.55 17.79 17.02 17.45 219,265 +0.04(+0.23%)
May 17, 2016 18.23 18.37 17.14 17.41 215,987 -0.90(-4.92%)
May 16, 2016 18.41 18.50 18.00 18.31 139,595 -0.03(-0.16%)
May 13, 2016 18.29 18.57 18.17 18.34 133,153 +0.05(+0.27%)
May 12, 2016 18.70 18.99 17.90 18.29 266,934 -0.29(-1.56%)
May 11, 2016 18.06 18.79 17.92 18.58 367,794 +0.45(+2.48%)
May 10, 2016 18.66 18.69 17.90 18.13 218,919 -0.42(-2.26%)
May 09, 2016 18.42 19.21 18.42 18.55 277,647 -0.05(-0.27%)
May 06, 2016 17.86 19.26 17.85 18.60 449,781 +0.73(+4.09%)
May 05, 2016 16.14 18.00 16.14 17.87 523,473 +1.44(+8.76%)
May 04, 2016 16.15 16.49 16.02 16.43 177,906 +0.13(+0.80%)
May 03, 2016 16.61 16.92 16.12 16.30 159,125 -0.49(-2.92%)
May 02, 2016 16.42 16.87 16.22 16.79 238,755 +0.50(+3.07%)
Apr 29, 2016 16.20 16.40 16.11 16.29 174,789 +0.12(+0.74%)
Apr 28, 2016 16.03 16.33 15.90 16.17 178,093 +0.09(+0.56%)
Apr 27, 2016 16.10 16.44 15.84 16.08 191,992 -0.29(-1.77%)
Apr 26, 2016 15.38 16.38 15.38 16.37 200,090 +0.93(+6.02%)
Apr 25, 2016 15.47 15.48 15.17 15.44 205,650 +0.04(+0.26%)
Apr 22, 2016 15.77 15.77 15.20 15.40 230,302 -0.40(-2.53%)
Apr 21, 2016 16.15 16.28 15.74 15.80 216,671 -0.29(-1.80%)
Apr 20, 2016 16.03 16.21 15.99 16.09 185,258 +0.03(+0.19%)
Apr 19, 2016 15.65 16.13 15.62 16.06 84,646 +0.40(+2.55%)
Apr 18, 2016 15.53 15.88 15.53 15.66 128,829 +0.04(+0.26%)
Apr 15, 2016 15.64 15.77 15.53 15.62 157,498 -0.12(-0.76%)
Apr 14, 2016 16.09 16.09 15.65 15.74 93,840 -0.38(-2.36%)
Apr 13, 2016 15.77 16.12 15.72 16.12 256,605 +0.34(+2.15%)
Apr 12, 2016 15.13 15.82 15.06 15.78 152,689 +0.64(+4.23%)
Apr 11, 2016 14.84 15.25 14.84 15.14 174,002 +0.34(+2.30%)
Apr 08, 2016 15.23 15.23 14.43 14.80 237,359 -0.33(-2.18%)
Apr 07, 2016 15.32 15.51 15.08 15.13 392,591 -0.36(-2.32%)
Apr 06, 2016 15.58 15.63 15.35 15.49 141,638 -0.06(-0.39%)
Apr 05, 2016 16.29 16.42 15.54 15.55 265,790 -0.81(-4.95%)
Apr 04, 2016 16.46 16.46 16.27 16.36 147,549 -0.16(-0.97%)
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.