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

Central Garden & Pet (NQ: CENTA )

39.34 -0.27 (-0.67%)
Streaming Delayed Price Updated: 11:28 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 (%)
Aug 29, 2014 9.010 9.010 9.010 9.010 93,100 +0.00(+0.00%)
Aug 28, 2014 9.070 9.120 8.820 9.010 77,733 -0.14(-1.53%)
Aug 27, 2014 8.920 9.190 8.915 9.150 91,267 +0.25(+2.81%)
Aug 26, 2014 8.630 8.920 8.630 8.900 1,043,466 +0.25(+2.89%)
Aug 25, 2014 8.790 8.790 8.620 8.650 44,908 -0.11(-1.26%)
Aug 22, 2014 8.740 8.820 8.700 8.760 48,024 -0.02(-0.23%)
Aug 21, 2014 8.740 8.800 8.690 8.780 87,356 +0.02(+0.23%)
Aug 20, 2014 8.790 8.790 8.730 8.760 60,359 -0.08(-0.90%)
Aug 19, 2014 8.860 8.960 8.770 8.840 46,338 -0.03(-0.34%)
Aug 18, 2014 8.650 8.900 8.480 8.870 114,475 +0.27(+3.14%)
Aug 15, 2014 8.980 8.980 8.580 8.600 118,532 -0.29(-3.26%)
Aug 14, 2014 9.000 9.000 8.700 8.890 67,783 -0.13(-1.44%)
Aug 13, 2014 9.160 9.240 8.950 9.020 64,328 -0.11(-1.20%)
Aug 12, 2014 9.370 9.420 9.070 9.130 89,433 -0.30(-3.18%)
Aug 11, 2014 9.100 9.480 8.950 9.430 158,036 +0.33(+3.63%)
Aug 08, 2014 8.200 9.060 8.200 9.100 177,733 +0.07(+0.78%)
Aug 07, 2014 9.060 9.080 8.910 9.030 105,215 +0.03(+0.33%)
Aug 06, 2014 8.940 9.120 8.850 9.000 181,196 +0.05(+0.56%)
Aug 05, 2014 9.000 9.050 8.920 8.950 91,804 -0.11(-1.21%)
Aug 04, 2014 9.140 9.140 9.010 9.060 109,914 -0.06(-0.66%)
Aug 01, 2014 9.370 9.390 9.090 9.120 141,784 -0.21(-2.25%)
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%)
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.