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 +0.42 (+1.17%)
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 (%)
Aug 31, 2009 11.28 11.31 10.71 11.00 260,062 -0.39(-3.42%)
Aug 28, 2009 11.92 11.92 11.03 11.39 211,892 -0.43(-3.64%)
Aug 27, 2009 11.94 11.97 11.72 11.82 172,273 -0.08(-0.67%)
Aug 26, 2009 11.89 12.02 11.68 11.90 361,153 +0.01(+0.08%)
Aug 25, 2009 12.02 12.10 11.85 11.89 470,946 -0.08(-0.67%)
Aug 24, 2009 11.99 12.12 11.95 11.97 432,224 -0.01(-0.08%)
Aug 21, 2009 12.23 12.23 11.95 11.98 492,283 -0.02(-0.17%)
Aug 20, 2009 11.74 12.03 11.73 12.00 474,591 +0.30(+2.56%)
Aug 19, 2009 11.15 11.71 11.07 11.70 215,442 +0.39(+3.45%)
Aug 18, 2009 11.36 11.43 11.03 11.31 269,955 +0.07(+0.62%)
Aug 17, 2009 11.40 11.42 10.98 11.24 266,838 -0.46(-3.93%)
Aug 14, 2009 11.83 11.87 11.40 11.70 323,023 -0.13(-1.10%)
Aug 13, 2009 11.88 11.96 11.52 11.83 212,844 +0.08(+0.68%)
Aug 12, 2009 11.36 11.91 11.19 11.75 294,140 +0.44(+3.89%)
Aug 11, 2009 11.50 11.55 11.02 11.31 266,853 -0.24(-2.08%)
Aug 10, 2009 12.08 12.43 11.45 11.55 455,726 -0.59(-4.86%)
Aug 07, 2009 12.02 12.43 11.81 12.14 518,367 +0.41(+3.50%)
Aug 06, 2009 11.64 12.45 11.57 11.73 518,626 +0.22(+1.91%)
Aug 05, 2009 11.36 11.58 11.20 11.51 390,798 +0.19(+1.68%)
Aug 04, 2009 11.20 11.39 10.94 11.32 148,740 +0.05(+0.44%)
Aug 03, 2009 11.53 11.53 10.58 11.27 288,674 -0.02(-0.18%)
Jul 31, 2009 11.68 11.79 11.13 11.29 374,873 -0.49(-4.16%)
Jul 30, 2009 11.42 11.90 11.23 11.78 238,115 +0.59(+5.27%)
Jul 29, 2009 11.24 11.33 11.09 11.19 219,501 -0.14(-1.24%)
Jul 28, 2009 11.16 11.48 10.88 11.33 236,690 +0.02(+0.18%)
Jul 27, 2009 11.44 11.44 11.17 11.31 175,143 +0.09(+0.80%)
Jul 24, 2009 11.38 11.50 11.18 11.22 218,846 -0.29(-2.52%)
Jul 23, 2009 10.97 11.65 10.96 11.51 461,067 +0.50(+4.54%)
Jul 22, 2009 11.41 11.61 10.89 11.01 355,250 -0.51(-4.43%)
Jul 21, 2009 11.86 12.13 11.44 11.52 430,015 -0.23(-1.96%)
Jul 20, 2009 11.08 11.78 10.87 11.75 350,412 +0.71(+6.43%)
Jul 17, 2009 11.28 11.28 10.81 11.04 267,216 -0.21(-1.87%)
Jul 16, 2009 10.59 11.39 10.51 11.25 323,493 +0.54(+5.04%)
Jul 15, 2009 10.08 10.74 10.05 10.71 598,993 +0.85(+8.62%)
Jul 14, 2009 9.310 9.910 9.180 9.860 241,068 +0.57(+6.14%)
Jul 13, 2009 9.060 9.320 9.000 9.290 202,014 +0.14(+1.53%)
Jul 10, 2009 8.980 9.210 8.970 9.150 134,835 +0.12(+1.33%)
Jul 09, 2009 9.080 9.164 8.960 9.030 177,641 +0.06(+0.67%)
Jul 08, 2009 9.330 9.330 8.720 8.970 260,587 -0.28(-3.03%)
Jul 07, 2009 9.120 9.510 9.070 9.250 216,222 +0.16(+1.76%)
Jul 06, 2009 9.590 9.590 8.905 9.090 226,554 -0.58(-6.00%)
Jul 02, 2009 10.23 10.23 9.590 9.670 237,245 -0.76(-7.29%)
Jul 01, 2009 10.04 10.61 9.660 10.43 261,875 +0.58(+5.89%)
Jun 30, 2009 10.03 10.18 9.760 9.850 225,124 -0.14(-1.40%)
Jun 29, 2009 10.04 10.38 9.910 9.990 327,335 -0.02(-0.20%)
Jun 26, 2009 10.10 10.21 9.920 10.01 694,826 -0.20(-1.96%)
Jun 25, 2009 9.720 10.25 9.270 10.21 424,780 +0.75(+7.93%)
Jun 24, 2009 9.240 9.680 9.150 9.460 347,752 +0.36(+3.96%)
Jun 23, 2009 9.250 9.350 9.080 9.100 254,333 -0.06(-0.66%)
Jun 22, 2009 9.580 9.920 9.040 9.160 523,644 -0.54(-5.57%)
Jun 19, 2009 9.860 10.00 9.530 9.700 499,138 +0.06(+0.62%)
Jun 18, 2009 9.920 10.03 9.550 9.640 300,390 -0.25(-2.53%)
Jun 17, 2009 9.100 10.11 9.090 9.890 442,389 +0.94(+10.50%)
Jun 16, 2009 9.280 9.280 8.811 8.950 512,979 -0.17(-1.86%)
Jun 15, 2009 9.540 9.540 8.730 9.120 534,857 -0.67(-6.84%)
Jun 12, 2009 9.910 10.03 9.530 9.790 313,908 -0.26(-2.59%)
Jun 11, 2009 10.21 10.31 9.970 10.05 335,675 -0.09(-0.89%)
Jun 10, 2009 10.06 10.25 9.920 10.14 627,610 +0.16(+1.60%)
Jun 09, 2009 10.04 10.13 9.960 9.980 196,723 -0.02(-0.20%)
Jun 08, 2009 9.880 10.12 9.070 10.00 230,176 +0.08(+0.81%)
Jun 05, 2009 10.11 10.33 9.730 9.920 191,195 -0.10(-1.00%)
Jun 04, 2009 9.310 10.25 9.240 10.02 313,952 +0.01(+0.10%)
Jun 03, 2009 10.61 10.85 9.920 10.01 371,046 -0.69(-6.45%)
Jun 02, 2009 10.43 11.00 10.43 10.70 449,912 +0.25(+2.39%)
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.