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

Central Garden & Pet (NQ: CENTA )

39.47 -0.13 (-0.33%)
Streaming Delayed Price Updated: 11:39 AM 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 (%)
Jun 29, 2007 11.93 11.95 11.73 11.73 284,617 -0.13(-1.10%)
Jun 28, 2007 12.05 12.06 11.83 11.86 169,322 -0.16(-1.33%)
Jun 27, 2007 11.94 12.17 11.79 12.02 230,913 -0.02(-0.17%)
Jun 26, 2007 12.16 12.25 11.89 12.04 442,461 -0.09(-0.74%)
Jun 25, 2007 12.35 12.44 11.88 12.13 308,600 -0.27(-2.18%)
Jun 22, 2007 12.53 12.70 12.28 12.40 732,451 -0.21(-1.67%)
Jun 21, 2007 12.57 12.83 12.55 12.61 339,655 -0.05(-0.39%)
Jun 20, 2007 12.62 12.76 12.37 12.66 447,900 +0.01(+0.08%)
Jun 19, 2007 12.62 12.75 12.35 12.65 458,700 -0.05(-0.39%)
Jun 18, 2007 12.57 12.77 12.35 12.70 435,800 +0.05(+0.40%)
Jun 15, 2007 13.02 13.02 12.60 12.65 523,100 -0.07(-0.55%)
Jun 14, 2007 12.52 12.77 12.43 12.72 234,700 +0.20(+1.60%)
Jun 13, 2007 12.35 12.56 12.33 12.52 368,700 +0.09(+0.72%)
Jun 12, 2007 12.24 12.56 11.99 12.43 628,600 +0.08(+0.65%)
Jun 11, 2007 12.15 12.41 11.94 12.35 690,869 +0.13(+1.06%)
Jun 08, 2007 12.20 12.26 12.05 12.22 545,191 -0.05(-0.41%)
Jun 07, 2007 12.35 12.35 12.04 12.27 589,870 -0.20(-1.60%)
Jun 06, 2007 12.36 12.47 11.80 12.47 802,735 -0.11(-0.87%)
Jun 05, 2007 12.47 13.06 12.40 12.58 451,540 +0.01(+0.08%)
Jun 04, 2007 12.94 13.10 12.45 12.57 630,406 -0.44(-3.38%)
Jun 01, 2007 13.42 13.48 12.96 13.01 617,813 -0.31(-2.33%)
May 31, 2007 13.29 13.54 13.16 13.32 270,860 +0.11(+0.83%)
May 30, 2007 13.09 13.54 13.09 13.21 259,906 -0.22(-1.64%)
May 29, 2007 13.37 13.69 13.30 13.43 189,986 +0.14(+1.05%)
May 25, 2007 13.31 13.63 13.14 13.29 200,731 +0.01(+0.08%)
May 24, 2007 13.72 13.96 13.16 13.28 216,495 -0.52(-3.77%)
May 23, 2007 13.95 14.16 13.50 13.80 269,699 -0.08(-0.58%)
May 22, 2007 13.31 13.90 13.31 13.88 212,816 +0.36(+2.66%)
May 21, 2007 13.08 13.65 13.00 13.52 266,536 +0.32(+2.42%)
May 18, 2007 13.31 13.40 13.10 13.20 393,375 -0.13(-0.98%)
May 17, 2007 13.70 13.78 12.96 13.33 365,377 -0.43(-3.12%)
May 16, 2007 13.82 14.00 13.63 13.76 245,802 +0.01(+0.07%)
May 15, 2007 13.43 13.88 13.43 13.75 323,951 -0.06(-0.43%)
May 14, 2007 13.68 14.09 13.56 13.81 259,472 +0.07(+0.51%)
May 11, 2007 13.83 13.83 13.49 13.74 162,816 +0.28(+2.08%)
May 10, 2007 13.86 14.01 13.43 13.46 462,233 -0.52(-3.72%)
May 09, 2007 13.92 14.50 13.92 13.98 389,694 -0.09(-0.64%)
May 08, 2007 14.61 14.78 13.90 14.07 663,447 -0.71(-4.80%)
May 07, 2007 14.75 15.37 14.67 14.78 235,600 +0.06(+0.41%)
May 04, 2007 14.65 14.95 14.42 14.72 185,106 +0.16(+1.10%)
May 03, 2007 14.85 15.01 14.43 14.56 360,283 -0.26(-1.75%)
May 02, 2007 14.72 15.05 14.49 14.82 176,857 +0.08(+0.54%)
May 01, 2007 14.32 14.75 14.24 14.74 199,569 +0.42(+2.93%)
Apr 30, 2007 14.97 14.97 14.25 14.32 227,335 -0.12(-0.83%)
Apr 27, 2007 14.60 14.78 14.40 14.44 162,044 -0.35(-2.37%)
Apr 26, 2007 14.40 14.87 14.40 14.79 157,135 +0.19(+1.30%)
Apr 25, 2007 14.85 14.89 14.50 14.60 240,156 -0.19(-1.28%)
Apr 24, 2007 14.75 15.08 14.70 14.79 199,948 +0.06(+0.41%)
Apr 23, 2007 14.57 14.80 14.46 14.73 131,598 +0.06(+0.41%)
Apr 20, 2007 14.82 14.82 14.53 14.67 154,783 +0.15(+1.03%)
Apr 19, 2007 14.46 14.83 14.45 14.52 187,220 -0.25(-1.69%)
Apr 18, 2007 14.90 15.00 14.76 14.77 118,508 -0.18(-1.20%)
Apr 17, 2007 14.88 15.03 14.73 14.95 210,642 +0.05(+0.34%)
Apr 16, 2007 15.00 15.06 14.81 14.90 88,138 -0.05(-0.33%)
Apr 13, 2007 14.88 14.95 14.78 14.95 89,758 +0.03(+0.20%)
Apr 12, 2007 14.86 14.96 14.65 14.92 142,464 -0.03(-0.20%)
Apr 11, 2007 15.17 15.17 14.85 14.95 121,082 -0.18(-1.19%)
Apr 10, 2007 14.90 15.17 14.79 15.13 69,008 +0.15(+1.00%)
Apr 09, 2007 14.72 15.10 14.68 14.98 209,961 +0.22(+1.49%)
Apr 05, 2007 14.93 14.93 14.65 14.76 103,826 -0.14(-0.94%)
Apr 04, 2007 14.83 15.09 14.71 14.90 248,010 +0.01(+0.07%)
Apr 03, 2007 14.79 15.01 14.46 14.89 179,800 +0.19(+1.29%)
Apr 02, 2007 14.82 14.82 14.33 14.70 242,531 +0.00(+0.00%)
Mar 30, 2007 14.70 14.81 14.47 14.70 198,254 +0.04(+0.27%)
Mar 29, 2007 14.85 14.87 14.30 14.66 177,669 -0.03(-0.20%)
Mar 28, 2007 14.57 14.94 14.49 14.69 95,747 -0.01(-0.07%)
Mar 27, 2007 14.84 14.90 14.47 14.70 262,503 -0.25(-1.67%)
Mar 26, 2007 15.08 15.35 14.81 14.95 161,325 -0.22(-1.45%)
Mar 23, 2007 14.71 15.23 14.71 15.17 188,563 +0.42(+2.85%)
Mar 22, 2007 14.75 14.86 14.55 14.75 190,079 +0.06(+0.41%)
Mar 21, 2007 14.42 14.75 14.32 14.69 226,974 +0.26(+1.80%)
Mar 20, 2007 14.26 14.46 14.13 14.43 174,882 +0.11(+0.77%)
Mar 19, 2007 14.11 14.43 14.09 14.32 456,320 +0.37(+2.65%)
Mar 16, 2007 13.73 14.21 13.73 13.95 669,814 +0.21(+1.53%)
Mar 15, 2007 13.44 13.77 13.43 13.74 178,767 +0.32(+2.38%)
Mar 14, 2007 12.82 13.47 12.82 13.42 356,495 +0.37(+2.84%)
Mar 13, 2007 13.16 13.60 12.98 13.05 453,825 -0.11(-0.84%)
Mar 12, 2007 13.54 13.90 13.13 13.16 132,655 -0.18(-1.35%)
Mar 09, 2007 13.43 13.77 13.25 13.34 314,110 +0.04(+0.30%)
Mar 08, 2007 13.47 14.29 13.18 13.30 283,377 -0.09(-0.67%)
Mar 07, 2007 13.71 13.99 13.30 13.39 395,920 -0.36(-2.62%)
Mar 06, 2007 13.71 13.95 13.58 13.75 232,630 +0.11(+0.81%)
Mar 05, 2007 13.92 14.25 13.60 13.64 469,662 -0.49(-3.47%)
Mar 02, 2007 14.18 14.38 13.64 14.13 353,859 -0.09(-0.63%)
Mar 01, 2007 13.68 14.31 13.68 14.22 457,396 +0.20(+1.43%)
Feb 28, 2007 13.69 14.20 13.67 14.02 661,769 +0.11(+0.79%)
Feb 27, 2007 14.03 14.13 13.77 13.91 676,246 -0.19(-1.35%)
Feb 26, 2007 14.16 14.44 13.99 14.10 274,766 -0.10(-0.70%)
Feb 23, 2007 14.09 14.41 13.86 14.20 544,442 +0.14(+1.00%)
Feb 22, 2007 13.88 14.14 13.73 14.06 597,265 +0.26(+1.88%)
Feb 21, 2007 13.65 14.00 13.58 13.80 875,849 +0.16(+1.17%)
Feb 20, 2007 12.92 13.64 12.90 13.64 276,711 +0.63(+4.84%)
Feb 16, 2007 12.83 13.15 12.82 13.01 899,785 +0.19(+1.48%)
Feb 15, 2007 12.35 12.97 12.34 12.82 1,296,489 +0.50(+4.06%)
Feb 14, 2007 12.46 12.71 12.21 12.32 1,570,304 -0.18(-1.44%)
Feb 13, 2007 12.75 12.87 12.38 12.50 1,673,937 -0.20(-1.57%)
Feb 12, 2007 12.89 13.13 12.45 12.70 928,001 -0.15(-1.17%)
Feb 09, 2007 13.34 13.45 12.76 12.85 1,263,688 -0.52(-3.89%)
Feb 08, 2007 11.90 14.82 11.88 13.37 4,381,177 -1.68(-11.16%)
Feb 07, 2007 15.03 15.14 14.88 15.05 1,256,787 +0.00(+0.00%)
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.