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

Central Garden & Pet (NQ: CENTA )

39.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2007 4.990 5.250 4.870 5.250 1,333,904 +0.22(+4.37%)
Nov 29, 2007 4.160 5.230 4.050 5.030 1,554,054 +0.88(+21.20%)
Nov 28, 2007 5.810 5.810 4.040 4.150 1,572,053 -2.35(-36.15%)
Nov 27, 2007 6.240 6.520 6.100 6.500 493,800 +0.25(+4.00%)
Nov 26, 2007 6.160 6.350 6.110 6.250 275,574 +0.08(+1.30%)
Nov 23, 2007 5.930 6.260 5.920 6.170 93,309 +0.27(+4.58%)
Nov 21, 2007 5.830 6.080 5.770 5.900 687,804 -0.07(-1.17%)
Nov 20, 2007 6.090 6.240 5.850 5.970 320,910 -0.18(-2.93%)
Nov 19, 2007 6.540 6.590 6.130 6.150 666,570 -0.49(-7.38%)
Nov 16, 2007 7.130 7.130 6.570 6.640 402,238 -0.47(-6.61%)
Nov 15, 2007 7.250 7.320 7.030 7.110 415,854 -0.19(-2.60%)
Nov 14, 2007 7.270 7.390 7.260 7.300 424,232 +0.08(+1.11%)
Nov 13, 2007 7.100 7.330 7.040 7.220 759,649 +0.17(+2.41%)
Nov 12, 2007 7.010 7.190 7.000 7.050 342,708 +0.02(+0.28%)
Nov 09, 2007 7.100 7.210 6.890 7.030 315,609 -0.15(-2.09%)
Nov 08, 2007 7.340 7.460 7.150 7.180 361,367 -0.06(-0.83%)
Nov 07, 2007 7.480 7.560 7.230 7.240 313,391 -0.35(-4.61%)
Nov 06, 2007 7.690 7.690 7.450 7.590 298,327 -0.10(-1.30%)
Nov 05, 2007 7.650 7.790 7.540 7.690 185,455 -0.08(-1.03%)
Nov 02, 2007 8.000 8.000 7.690 7.770 170,260 -0.15(-1.89%)
Nov 01, 2007 8.140 8.380 7.860 7.920 549,776 -0.40(-4.81%)
Oct 31, 2007 8.360 8.580 8.160 8.320 561,860 -0.01(-0.12%)
Oct 30, 2007 8.130 8.350 8.070 8.330 238,263 +0.18(+2.21%)
Oct 29, 2007 8.440 8.500 8.070 8.150 551,827 -0.28(-3.32%)
Oct 26, 2007 8.570 8.740 8.340 8.430 461,907 -0.02(-0.24%)
Oct 25, 2007 8.610 8.920 8.430 8.450 255,977 -0.15(-1.74%)
Oct 24, 2007 8.670 8.790 8.440 8.600 370,793 -0.15(-1.71%)
Oct 23, 2007 8.860 8.860 8.670 8.750 379,577 +0.08(+0.92%)
Oct 22, 2007 8.430 8.830 8.200 8.670 344,100 +0.27(+3.21%)
Oct 19, 2007 8.610 8.610 8.310 8.400 735,724 -0.21(-2.44%)
Oct 18, 2007 8.720 8.790 8.600 8.610 302,616 -0.12(-1.37%)
Oct 17, 2007 8.820 8.960 8.660 8.730 281,374 +0.01(+0.11%)
Oct 16, 2007 8.950 8.970 8.680 8.720 329,073 -0.24(-2.68%)
Oct 15, 2007 9.090 9.120 8.960 8.960 411,702 -0.15(-1.65%)
Oct 12, 2007 9.010 9.190 9.010 9.110 233,904 +0.00(+0.00%)
Oct 11, 2007 9.110 9.230 9.010 9.110 438,003 +0.04(+0.44%)
Oct 10, 2007 9.100 9.210 8.970 9.070 261,100 -0.03(-0.33%)
Oct 09, 2007 9.040 9.140 9.010 9.100 195,949 +0.08(+0.89%)
Oct 08, 2007 9.170 9.240 8.950 9.020 221,840 -0.19(-2.06%)
Oct 05, 2007 9.270 9.470 9.150 9.210 273,938 +0.09(+0.99%)
Oct 04, 2007 9.150 9.250 9.060 9.120 337,659 +0.04(+0.44%)
Oct 03, 2007 9.230 9.460 9.010 9.080 311,579 -0.24(-2.58%)
Oct 02, 2007 9.520 9.580 9.290 9.320 411,945 -0.17(-1.79%)
Oct 01, 2007 9.000 9.610 9.000 9.490 954,388 +0.51(+5.68%)
Sep 28, 2007 9.010 9.270 8.890 8.980 494,564 -0.06(-0.66%)
Sep 27, 2007 9.410 9.490 8.990 9.040 227,920 -0.35(-3.73%)
Sep 26, 2007 9.540 9.800 9.350 9.390 272,747 -0.07(-0.74%)
Sep 25, 2007 9.610 9.820 9.420 9.460 379,589 -0.23(-2.37%)
Sep 24, 2007 9.820 9.860 9.150 9.690 413,407 -0.16(-1.62%)
Sep 21, 2007 10.00 10.06 9.760 9.850 567,319 -0.06(-0.61%)
Sep 20, 2007 9.950 10.09 9.840 9.910 292,474 -0.09(-0.90%)
Sep 19, 2007 10.09 10.22 9.910 10.00 335,429 +0.00(+0.00%)
Sep 18, 2007 9.800 10.13 9.610 10.00 516,112 +0.25(+2.56%)
Sep 17, 2007 10.43 10.43 8.950 9.750 1,706,829 -0.69(-6.61%)
Sep 14, 2007 10.43 10.50 10.34 10.44 385,124 -0.05(-0.48%)
Sep 13, 2007 10.71 10.81 10.37 10.49 537,025 -0.15(-1.41%)
Sep 12, 2007 11.03 11.03 10.54 10.64 169,956 -0.42(-3.80%)
Sep 11, 2007 11.08 11.31 10.99 11.06 250,546 +0.02(+0.18%)
Sep 10, 2007 11.48 11.48 10.83 11.04 670,035 -0.97(-8.08%)
Sep 07, 2007 11.95 12.54 11.79 12.01 186,356 -0.12(-0.99%)
Sep 06, 2007 12.21 12.27 12.02 12.13 74,396 -0.02(-0.16%)
Sep 05, 2007 12.34 12.52 12.00 12.15 217,909 -0.29(-2.33%)
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.