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, 2011 7.910 7.970 7.750 7.870 513,618 -0.02(-0.25%)
Aug 30, 2011 8.130 8.130 7.850 7.890 410,052 -0.26(-3.19%)
Aug 29, 2011 7.910 8.240 7.750 8.150 284,494 +0.31(+3.95%)
Aug 26, 2011 7.510 7.853 7.360 7.840 242,038 +0.29(+3.84%)
Aug 25, 2011 7.790 7.840 7.530 7.550 231,925 -0.18(-2.33%)
Aug 24, 2011 7.530 7.810 7.310 7.730 182,869 +0.16(+2.11%)
Aug 23, 2011 7.300 7.590 7.100 7.570 265,569 +0.27(+3.70%)
Aug 22, 2011 7.350 7.490 7.080 7.300 174,798 +0.13(+1.81%)
Aug 19, 2011 7.070 7.390 6.870 7.170 314,612 +0.01(+0.14%)
Aug 18, 2011 7.480 7.660 7.130 7.160 268,890 -0.47(-6.16%)
Aug 17, 2011 7.740 7.820 7.440 7.630 161,210 -0.10(-1.29%)
Aug 16, 2011 7.640 7.920 7.550 7.730 233,298 +0.06(+0.78%)
Aug 15, 2011 7.370 7.710 7.260 7.670 193,973 +0.32(+4.35%)
Aug 12, 2011 7.470 7.488 7.200 7.350 194,612 -0.08(-1.08%)
Aug 11, 2011 6.690 7.610 6.660 7.430 384,432 +0.76(+11.39%)
Aug 10, 2011 7.150 7.890 6.630 6.670 276,989 -0.65(-8.88%)
Aug 09, 2011 7.550 7.670 6.890 7.320 408,429 +0.01(+0.14%)
Aug 08, 2011 7.340 7.830 7.230 7.310 544,256 -0.19(-2.53%)
Aug 05, 2011 7.820 7.900 7.289 7.500 322,498 -0.26(-3.35%)
Aug 04, 2011 8.180 8.230 7.750 7.760 524,894 -0.76(-8.92%)
Aug 03, 2011 8.360 8.570 8.240 8.520 165,698 +0.17(+2.04%)
Aug 02, 2011 8.670 8.760 8.340 8.350 197,338 -0.38(-4.41%)
Aug 01, 2011 8.850 8.850 8.640 8.735 166,274 -0.03(-0.29%)
Jul 29, 2011 8.660 8.820 8.461 8.760 192,270 +0.00(+0.00%)
Jul 28, 2011 8.800 8.990 8.670 8.760 133,782 -0.06(-0.68%)
Jul 27, 2011 9.210 9.310 8.780 8.820 250,057 -0.45(-4.85%)
Jul 26, 2011 9.640 9.640 9.250 9.270 204,302 -0.38(-3.94%)
Jul 25, 2011 9.780 9.860 9.630 9.650 122,500 -0.25(-2.53%)
Jul 22, 2011 9.970 10.15 9.880 9.900 101,536 -0.25(-2.46%)
Jul 21, 2011 10.04 10.18 9.990 10.15 114,983 +0.14(+1.40%)
Jul 20, 2011 10.27 10.27 10.00 10.01 142,195 -0.27(-2.63%)
Jul 19, 2011 10.05 10.30 10.03 10.28 91,996 +0.30(+3.01%)
Jul 18, 2011 10.20 10.33 9.890 9.980 78,027 -0.25(-2.44%)
Jul 15, 2011 10.07 10.26 10.01 10.23 129,933 +0.19(+1.89%)
Jul 14, 2011 10.48 10.53 10.03 10.04 186,417 -0.44(-4.20%)
Jul 13, 2011 10.24 10.66 10.24 10.48 127,235 +0.28(+2.75%)
Jul 12, 2011 9.910 10.34 9.840 10.20 125,138 +0.27(+2.72%)
Jul 11, 2011 10.05 10.13 9.875 9.930 174,932 -0.21(-2.07%)
Jul 08, 2011 10.33 10.33 10.11 10.14 263,079 -0.31(-2.97%)
Jul 07, 2011 10.44 10.59 10.24 10.45 120,294 +0.07(+0.67%)
Jul 06, 2011 10.31 10.48 10.20 10.38 151,409 +0.03(+0.29%)
Jul 05, 2011 10.15 10.35 9.960 10.35 207,520 +0.16(+1.57%)
Jul 01, 2011 10.15 10.38 9.990 10.19 146,481 +0.04(+0.39%)
Jun 30, 2011 9.980 10.27 9.920 10.15 147,693 +0.22(+2.22%)
Jun 29, 2011 10.20 10.32 9.920 9.930 114,410 -0.25(-2.46%)
Jun 28, 2011 10.05 10.25 9.985 10.18 154,104 +0.11(+1.09%)
Jun 27, 2011 9.840 10.15 9.570 10.07 209,881 +0.47(+4.90%)
Jun 24, 2011 9.890 9.910 9.580 9.600 1,523,413 -0.27(-2.74%)
Jun 23, 2011 9.810 10.02 9.740 9.870 197,429 -0.07(-0.70%)
Jun 22, 2011 9.930 10.08 9.830 9.940 319,607 -0.06(-0.60%)
Jun 21, 2011 10.25 10.25 9.800 10.00 259,939 -0.15(-1.48%)
Jun 20, 2011 10.19 10.30 9.960 10.15 238,725 +0.08(+0.79%)
Jun 17, 2011 9.160 10.15 9.140 10.07 460,957 +0.97(+10.66%)
Jun 16, 2011 9.080 9.230 8.965 9.100 128,814 +0.02(+0.22%)
Jun 15, 2011 9.090 9.160 9.000 9.080 199,049 -0.11(-1.20%)
Jun 14, 2011 9.110 9.330 9.090 9.190 174,139 +0.16(+1.77%)
Jun 13, 2011 9.190 9.290 9.000 9.030 280,136 -0.13(-1.42%)
Jun 10, 2011 9.090 9.280 9.040 9.160 279,122 +0.01(+0.11%)
Jun 09, 2011 9.590 9.650 9.150 9.150 160,264 -0.38(-3.99%)
Jun 08, 2011 9.720 9.730 9.530 9.530 240,436 -0.24(-2.46%)
Jun 07, 2011 10.04 10.06 9.750 9.770 334,437 -0.20(-2.01%)
Jun 06, 2011 10.00 10.07 9.930 9.970 273,243 -0.03(-0.30%)
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.