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

Central Garden & Pet (NQ: CENTA )

39.55 -0.05 (-0.13%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 17, 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 (%)
Jul 31, 2014 9.250 9.450 8.918 9.330 392,413 -0.02(-0.21%)
Jul 30, 2014 9.080 9.510 9.070 9.350 774,102 +0.34(+3.77%)
Jul 29, 2014 8.990 9.220 8.980 9.010 99,211 +0.01(+0.11%)
Jul 28, 2014 8.820 9.050 8.800 9.000 167,961 +0.16(+1.81%)
Jul 25, 2014 8.960 9.110 8.810 8.840 104,011 -0.20(-2.21%)
Jul 24, 2014 8.820 9.060 8.820 9.040 90,024 +0.23(+2.61%)
Jul 23, 2014 8.820 9.100 8.720 8.810 91,840 -0.02(-0.23%)
Jul 22, 2014 8.950 9.140 8.775 8.830 166,942 -0.08(-0.90%)
Jul 21, 2014 9.100 9.290 8.890 8.910 80,028 -0.26(-2.84%)
Jul 18, 2014 8.930 9.290 8.930 9.170 150,167 +0.18(+2.00%)
Jul 17, 2014 9.050 9.230 8.940 8.990 134,200 -0.10(-1.10%)
Jul 16, 2014 9.060 9.250 8.960 9.090 119,289 +0.08(+0.89%)
Jul 15, 2014 9.160 9.250 8.940 9.010 139,050 -0.11(-1.21%)
Jul 14, 2014 9.030 9.200 8.841 9.120 368,088 +0.16(+1.79%)
Jul 11, 2014 8.800 8.990 8.530 8.960 147,167 +0.12(+1.36%)
Jul 10, 2014 8.770 9.050 8.770 8.840 227,225 -0.06(-0.67%)
Jul 09, 2014 9.060 9.260 8.890 8.900 203,729 -0.15(-1.66%)
Jul 08, 2014 8.990 9.180 8.770 9.050 515,266 +0.05(+0.56%)
Jul 07, 2014 9.180 9.290 8.980 9.000 202,369 -0.17(-1.85%)
Jul 03, 2014 9.150 9.170 9.170 9.170 94,800 +0.04(+0.38%)
Jul 02, 2014 9.240 9.480 9.070 9.135 215,626 -0.09(-0.92%)
Jul 01, 2014 9.190 9.370 9.100 9.220 351,668 +0.02(+0.22%)
Jun 30, 2014 9.170 9.260 8.990 9.200 257,539 -0.03(-0.33%)
Jun 27, 2014 9.270 9.550 9.170 9.230 653,816 -0.12(-1.28%)
Jun 26, 2014 9.380 9.490 9.160 9.350 244,708 -0.03(-0.32%)
Jun 25, 2014 9.360 9.600 9.200 9.380 227,285 -0.06(-0.64%)
Jun 24, 2014 9.600 9.640 9.390 9.440 526,819 -0.14(-1.46%)
Jun 23, 2014 10.00 10.11 9.570 9.580 978,462 +0.34(+3.68%)
Jun 20, 2014 9.230 9.320 9.220 9.240 353,347 -0.01(-0.11%)
Jun 19, 2014 9.290 9.310 9.190 9.250 151,479 +0.02(+0.22%)
Jun 18, 2014 9.260 9.300 9.160 9.230 249,099 +0.00(+0.00%)
Jun 17, 2014 9.140 9.300 9.070 9.230 197,886 +0.09(+0.98%)
Jun 16, 2014 9.060 9.220 9.020 9.140 149,708 +0.13(+1.44%)
Jun 13, 2014 9.090 9.100 8.945 9.010 136,199 -0.03(-0.33%)
Jun 12, 2014 8.900 9.140 8.690 9.040 236,247 +0.11(+1.23%)
Jun 11, 2014 8.700 8.950 8.590 8.930 264,497 +0.17(+1.94%)
Jun 10, 2014 8.820 8.890 8.630 8.760 193,166 +0.82(+10.33%)
Jun 06, 2014 7.870 8.000 7.870 7.940 145,806 +0.12(+1.53%)
Jun 05, 2014 7.740 7.865 7.640 7.820 88,022 +0.08(+1.03%)
Jun 04, 2014 7.630 7.760 7.630 7.740 90,937 +0.06(+0.78%)
Jun 03, 2014 7.800 7.810 7.650 7.680 124,618 -0.15(-1.92%)
Jun 02, 2014 7.950 7.960 7.820 7.830 106,517 -0.13(-1.63%)
May 30, 2014 7.940 8.000 7.830 7.960 145,252 +0.05(+0.63%)
May 29, 2014 7.920 8.010 7.860 7.910 187,166 +0.01(+0.13%)
May 28, 2014 7.920 7.960 7.830 7.900 181,442 -0.03(-0.38%)
May 27, 2014 7.930 8.020 7.880 7.930 152,851 +0.06(+0.76%)
May 23, 2014 7.890 7.870 7.870 7.870 324,800 +0.04(+0.51%)
May 22, 2014 7.840 7.930 7.810 7.830 87,115 +0.02(+0.26%)
May 21, 2014 7.830 7.930 7.772 7.810 224,474 +0.02(+0.26%)
May 20, 2014 7.830 7.870 7.700 7.790 184,539 -0.08(-0.95%)
May 19, 2014 7.750 7.910 7.750 7.865 159,624 +0.07(+0.83%)
May 16, 2014 7.730 7.810 7.700 7.800 93,529 +0.04(+0.52%)
May 15, 2014 7.710 7.820 7.690 7.760 182,119 -0.01(-0.13%)
May 14, 2014 7.730 7.830 7.730 7.770 153,658 -0.04(-0.51%)
May 13, 2014 7.880 7.950 7.770 7.810 178,259 -0.09(-1.14%)
May 12, 2014 7.780 7.980 7.730 7.900 184,839 +0.17(+2.20%)
May 09, 2014 7.600 7.750 7.565 7.730 139,544 +0.08(+1.05%)
May 08, 2014 7.270 7.720 7.260 7.650 156,517 +0.01(+0.13%)
May 07, 2014 8.010 8.010 7.530 7.640 323,251 -0.39(-4.86%)
May 06, 2014 8.140 8.220 7.960 8.030 251,271 -0.13(-1.59%)
May 05, 2014 8.240 8.290 8.120 8.160 94,313 -0.14(-1.69%)
May 02, 2014 8.360 8.500 8.240 8.300 359,546 -0.01(-0.12%)
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.