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

Central Garden & Pet (NQ: CENTA )

39.73 +0.13 (+0.33%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2011 9.680 9.830 9.330 9.480 450,856 -0.11(-1.15%)
Jan 28, 2011 10.25 10.43 9.590 9.590 264,113 -0.70(-6.80%)
Jan 27, 2011 10.00 10.34 9.840 10.29 151,330 +0.25(+2.49%)
Jan 26, 2011 9.870 10.09 9.840 10.04 192,542 +0.19(+1.93%)
Jan 25, 2011 9.850 10.01 9.730 9.850 188,881 -0.06(-0.61%)
Jan 24, 2011 9.790 10.00 9.790 9.910 216,853 +0.14(+1.43%)
Jan 21, 2011 9.870 9.940 9.710 9.770 182,476 -0.05(-0.51%)
Jan 20, 2011 9.710 10.01 9.710 9.820 176,768 +0.02(+0.20%)
Jan 19, 2011 10.05 10.05 9.740 9.800 315,429 -0.29(-2.87%)
Jan 18, 2011 10.12 10.21 10.02 10.09 84,162 -0.08(-0.79%)
Jan 14, 2011 10.02 10.19 9.930 10.17 231,645 +0.15(+1.50%)
Jan 13, 2011 10.19 10.27 9.990 10.02 93,894 -0.19(-1.86%)
Jan 12, 2011 10.05 10.26 10.00 10.21 131,869 +0.20(+2.00%)
Jan 11, 2011 9.950 10.03 9.810 10.01 137,632 +0.11(+1.11%)
Jan 10, 2011 10.08 10.08 9.810 9.900 231,042 -0.27(-2.65%)
Jan 07, 2011 10.32 10.32 9.670 10.17 219,154 -0.10(-0.97%)
Jan 06, 2011 10.25 10.35 10.09 10.27 155,791 -0.01(-0.10%)
Jan 05, 2011 10.29 10.32 9.820 10.28 169,337 -0.01(-0.10%)
Jan 04, 2011 10.45 10.48 10.18 10.29 158,025 -0.10(-0.96%)
Jan 03, 2011 10.00 10.47 9.890 10.39 212,670 +0.51(+5.16%)
Dec 31, 2010 9.920 10.02 9.880 9.880 209,984 -0.07(-0.70%)
Dec 30, 2010 10.00 10.04 9.830 9.950 212,274 -0.04(-0.40%)
Dec 29, 2010 9.990 10.12 9.780 9.990 89,846 +0.01(+0.10%)
Dec 28, 2010 9.910 10.03 9.910 9.980 127,699 -0.02(-0.20%)
Dec 27, 2010 9.910 10.01 9.820 10.00 142,082 +0.02(+0.20%)
Dec 23, 2010 10.09 10.15 9.940 9.980 144,162 -0.22(-2.16%)
Dec 22, 2010 9.900 10.26 9.870 10.20 160,888 +0.33(+3.34%)
Dec 21, 2010 9.690 9.970 9.660 9.870 181,591 +0.20(+2.07%)
Dec 20, 2010 9.750 9.800 9.630 9.670 256,340 -0.05(-0.51%)
Dec 17, 2010 9.760 9.820 9.660 9.720 613,514 -0.01(-0.10%)
Dec 16, 2010 9.920 10.00 9.680 9.730 333,117 -0.18(-1.82%)
Dec 15, 2010 9.890 10.07 9.700 9.910 225,215 -0.02(-0.20%)
Dec 14, 2010 9.920 10.06 9.880 9.930 120,001 +0.07(+0.71%)
Dec 13, 2010 10.07 10.07 9.400 9.860 260,617 -0.21(-2.09%)
Dec 10, 2010 9.530 10.11 9.510 10.07 150,733 +0.57(+6.00%)
Dec 09, 2010 9.480 9.580 9.040 9.500 161,092 +0.07(+0.74%)
Dec 08, 2010 9.500 9.560 9.380 9.430 233,235 -0.01(-0.11%)
Dec 07, 2010 9.370 9.550 9.260 9.440 255,203 +0.18(+1.94%)
Dec 06, 2010 9.510 9.510 9.190 9.260 304,659 -0.30(-3.14%)
Dec 03, 2010 9.290 9.580 9.240 9.560 168,524 +0.19(+2.03%)
Dec 02, 2010 9.440 9.540 9.220 9.370 193,042 -0.08(-0.85%)
Dec 01, 2010 9.530 9.710 9.370 9.450 225,333 +0.11(+1.18%)
Nov 30, 2010 9.210 9.470 9.110 9.340 253,522 +0.04(+0.43%)
Nov 29, 2010 9.010 9.340 8.890 9.300 175,408 +0.24(+2.65%)
Nov 26, 2010 8.970 9.060 8.900 9.060 97,502 +0.00(+0.00%)
Nov 24, 2010 9.190 9.060 9.060 9.060 187,198 +0.01(+0.11%)
Nov 23, 2010 8.900 9.180 8.840 9.050 164,267 +0.04(+0.44%)
Nov 22, 2010 9.010 9.160 8.870 9.010 309,440 +0.00(+0.00%)
Nov 19, 2010 10.05 10.05 8.800 9.010 763,053 -1.19(-11.67%)
Nov 18, 2010 10.23 10.27 10.11 10.20 365,229 +0.11(+1.09%)
Nov 17, 2010 10.21 10.30 10.02 10.09 171,515 -0.12(-1.18%)
Nov 16, 2010 10.46 10.53 10.13 10.21 130,405 -0.37(-3.50%)
Nov 15, 2010 10.60 10.70 9.860 10.58 101,000 +0.02(+0.14%)
Nov 12, 2010 10.64 10.80 10.55 10.56 146,034 -0.22(-2.09%)
Nov 11, 2010 10.67 10.84 10.63 10.79 67,598 -0.03(-0.28%)
Nov 10, 2010 10.84 10.84 10.70 10.82 166,291 +0.03(+0.28%)
Nov 09, 2010 11.01 11.02 10.71 10.79 242,304 -0.17(-1.55%)
Nov 08, 2010 10.91 11.00 10.80 10.96 61,049 -0.01(-0.09%)
Nov 05, 2010 11.06 11.06 10.89 10.97 191,761 -0.03(-0.27%)
Nov 04, 2010 11.03 11.07 10.71 11.00 221,798 +0.22(+2.04%)
Nov 03, 2010 11.03 11.03 10.55 10.78 219,063 -0.20(-1.82%)
Nov 02, 2010 10.67 10.99 10.20 10.98 185,041 +0.48(+4.57%)
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.