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

Central Garden & Pet (NQ: CENTA )

40.63 +0.58 (+1.45%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 15, 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 (%)
Sep 27, 2013 6.770 6.810 6.660 6.750 0 -0.07(-1.03%)
Sep 26, 2013 6.800 6.820 6.730 6.820 100,099 +0.01(+0.15%)
Sep 25, 2013 6.810 6.810 6.740 6.810 170,242 -0.02(-0.29%)
Sep 24, 2013 6.880 6.880 6.690 6.830 102,574 -0.06(-0.87%)
Sep 23, 2013 6.750 6.890 6.670 6.890 116,055 +0.13(+1.92%)
Sep 20, 2013 6.750 6.770 6.670 6.760 0 +0.01(+0.15%)
Sep 19, 2013 6.710 6.810 6.650 6.750 109,879 +0.05(+0.75%)
Sep 18, 2013 6.650 6.810 6.515 6.700 0 +0.07(+1.06%)
Sep 17, 2013 6.430 6.670 6.420 6.630 0 +0.18(+2.79%)
Sep 16, 2013 6.420 6.470 6.360 6.450 0 +0.04(+0.62%)
Sep 13, 2013 6.390 6.470 6.310 6.410 0 +0.05(+0.79%)
Sep 12, 2013 6.220 6.370 6.140 6.360 0 +0.15(+2.42%)
Sep 11, 2013 6.160 6.230 6.150 6.210 0 +0.03(+0.49%)
Sep 10, 2013 6.210 6.250 6.091 6.180 209,495 -0.02(-0.32%)
Sep 09, 2013 6.080 6.220 6.040 6.200 0 +0.11(+1.81%)
Sep 06, 2013 6.110 6.170 6.000 6.090 0 -0.01(-0.16%)
Sep 05, 2013 6.130 6.190 6.080 6.100 185,632 -0.04(-0.65%)
Sep 04, 2013 6.220 6.220 6.005 6.140 0 -0.09(-1.44%)
Sep 03, 2013 6.340 6.340 6.171 6.230 0 -0.03(-0.48%)
Aug 30, 2013 6.280 6.280 6.220 6.260 0 -0.04(-0.63%)
Aug 29, 2013 6.320 6.471 6.240 6.300 142,911 -0.03(-0.47%)
Aug 28, 2013 6.460 6.460 6.270 6.330 0 -0.15(-2.31%)
Aug 27, 2013 6.500 6.630 6.450 6.480 256,189 -0.11(-1.67%)
Aug 26, 2013 6.730 6.730 6.550 6.590 0 -0.12(-1.79%)
Aug 23, 2013 6.440 6.790 6.390 6.710 0 +0.26(+4.03%)
Aug 22, 2013 6.380 6.500 6.340 6.450 109,699 +0.07(+1.10%)
Aug 21, 2013 6.410 6.500 6.280 6.380 0 -0.07(-1.09%)
Aug 20, 2013 6.360 6.450 6.290 6.450 291,941 +0.11(+1.74%)
Aug 19, 2013 6.220 6.370 6.220 6.340 400,719 +0.10(+1.60%)
Aug 16, 2013 6.250 6.280 6.210 6.240 0 -0.03(-0.48%)
Aug 15, 2013 6.370 6.430 6.270 6.270 166,652 -0.15(-2.34%)
Aug 14, 2013 6.500 6.500 6.340 6.420 166,892 -0.06(-0.93%)
Aug 13, 2013 6.450 6.510 6.380 6.480 114,002 +0.05(+0.78%)
Aug 12, 2013 6.440 6.520 6.370 6.430 155,894 -0.07(-1.08%)
Aug 09, 2013 6.670 6.670 6.450 6.500 314,700 -0.21(-3.13%)
Aug 08, 2013 6.750 7.650 6.300 6.710 756,181 -1.10(-14.08%)
Aug 07, 2013 7.670 7.880 7.650 7.810 99,662 +0.10(+1.30%)
Aug 06, 2013 7.680 7.790 7.545 7.710 189,343 -0.01(-0.13%)
Aug 05, 2013 7.620 7.740 7.530 7.720 164,616 +0.07(+0.92%)
Aug 02, 2013 7.570 7.680 7.430 7.650 105,363 +0.03(+0.39%)
Aug 01, 2013 7.560 7.670 7.540 7.620 110,284 +0.08(+1.06%)
Jul 31, 2013 7.700 7.700 7.460 7.540 0 -0.12(-1.57%)
Jul 30, 2013 7.590 7.715 7.500 7.660 0 +0.12(+1.59%)
Jul 29, 2013 7.510 7.560 7.450 7.540 0 +0.04(+0.53%)
Jul 26, 2013 7.620 7.620 7.480 7.500 0 -0.15(-1.96%)
Jul 25, 2013 7.500 7.650 7.490 7.650 0 +0.12(+1.59%)
Jul 24, 2013 7.640 7.650 7.450 7.530 0 -0.06(-0.79%)
Jul 23, 2013 7.520 7.640 7.500 7.590 0 +0.09(+1.20%)
Jul 22, 2013 7.550 7.590 7.480 7.500 0 -0.07(-0.92%)
Jul 19, 2013 7.500 7.570 7.470 7.570 0 +0.06(+0.80%)
Jul 18, 2013 7.450 7.580 7.430 7.510 0 +0.06(+0.81%)
Jul 17, 2013 7.370 7.570 7.370 7.450 173,413 +0.09(+1.22%)
Jul 16, 2013 7.280 7.440 7.220 7.360 0 +0.07(+0.89%)
Jul 15, 2013 7.130 7.360 7.130 7.295 0 +0.14(+2.03%)
Jul 12, 2013 7.070 7.160 6.960 7.150 0 +0.08(+1.13%)
Jul 11, 2013 7.090 7.130 6.990 7.070 0 +0.06(+0.86%)
Jul 10, 2013 7.000 7.140 6.980 7.010 0 +0.01(+0.14%)
Jul 09, 2013 6.990 7.020 6.848 7.000 0 +0.06(+0.86%)
Jul 08, 2013 6.920 6.960 6.860 6.940 306,061 +0.04(+0.58%)
Jul 05, 2013 6.940 6.940 6.770 6.900 0 +0.06(+0.88%)
Jul 03, 2013 6.770 6.860 6.760 6.840 0 +0.02(+0.29%)
Jul 02, 2013 6.910 6.920 6.710 6.820 0 -0.07(-1.02%)
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.