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

Central Garden & Pet (NQ: CENTA )

35.69 -0.20 (-0.56%)
Streaming Delayed Price Updated: 10:34 AM 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 (%)
Apr 29, 2011 10.21 10.24 9.970 10.02 138,910 -0.15(-1.47%)
Apr 28, 2011 10.06 10.18 9.970 10.17 100,231 +0.06(+0.59%)
Apr 27, 2011 10.01 10.12 9.820 10.11 84,865 +0.09(+0.90%)
Apr 26, 2011 9.860 10.18 9.790 10.02 126,733 +0.19(+1.93%)
Apr 25, 2011 9.860 9.930 9.570 9.830 130,397 +0.03(+0.31%)
Apr 21, 2011 9.640 9.820 9.470 9.800 120,694 +0.24(+2.51%)
Apr 20, 2011 9.500 9.600 9.400 9.560 112,466 +0.17(+1.81%)
Apr 19, 2011 9.410 9.506 9.360 9.390 127,388 +0.04(+0.43%)
Apr 18, 2011 9.150 9.370 9.110 9.350 185,856 +0.06(+0.65%)
Apr 15, 2011 9.170 9.310 9.140 9.290 247,419 +0.07(+0.76%)
Apr 14, 2011 9.160 9.310 9.130 9.220 238,219 -0.04(-0.43%)
Apr 13, 2011 9.350 9.450 9.180 9.260 143,665 -0.04(-0.43%)
Apr 12, 2011 9.340 9.600 9.270 9.300 142,755 -0.09(-0.96%)
Apr 11, 2011 9.490 9.675 9.390 9.390 104,816 -0.12(-1.26%)
Apr 08, 2011 9.800 9.810 9.490 9.510 131,787 -0.20(-2.06%)
Apr 07, 2011 9.760 9.860 9.700 9.710 115,182 -0.05(-0.51%)
Apr 06, 2011 9.680 9.820 9.610 9.760 145,554 +0.15(+1.56%)
Apr 05, 2011 9.570 9.780 9.550 9.610 108,916 +0.00(+0.00%)
Apr 04, 2011 9.400 9.670 9.390 9.610 118,056 +0.27(+2.89%)
Apr 01, 2011 9.290 9.460 9.210 9.340 135,037 +0.13(+1.41%)
Mar 31, 2011 9.070 9.290 9.070 9.210 196,195 +0.11(+1.21%)
Mar 30, 2011 9.100 9.170 9.020 9.100 189,369 +0.05(+0.55%)
Mar 29, 2011 9.030 9.130 9.000 9.050 143,074 +0.04(+0.44%)
Mar 28, 2011 9.080 9.100 8.930 9.010 166,616 -0.05(-0.55%)
Mar 25, 2011 9.140 9.230 9.030 9.060 188,854 -0.02(-0.22%)
Mar 24, 2011 9.180 9.360 9.070 9.080 155,621 -0.04(-0.44%)
Mar 23, 2011 9.090 9.260 9.070 9.120 191,713 -0.01(-0.11%)
Mar 22, 2011 9.230 9.240 8.990 9.130 234,850 -0.06(-0.68%)
Mar 21, 2011 9.035 9.220 9.000 9.193 235,232 +0.15(+1.69%)
Mar 18, 2011 8.980 9.170 8.950 9.040 616,929 +0.13(+1.46%)
Mar 17, 2011 9.160 9.200 8.860 8.910 206,197 -0.07(-0.78%)
Mar 16, 2011 9.130 9.170 8.950 8.980 246,927 -0.18(-1.97%)
Mar 15, 2011 8.850 9.240 8.800 9.160 137,558 +0.01(+0.11%)
Mar 14, 2011 9.210 9.230 9.040 9.150 189,114 -0.19(-2.03%)
Mar 11, 2011 9.260 9.500 9.260 9.340 156,927 +0.06(+0.65%)
Mar 10, 2011 9.240 9.386 9.220 9.280 229,676 -0.12(-1.28%)
Mar 09, 2011 9.370 9.510 9.360 9.400 167,564 +0.03(+0.27%)
Mar 08, 2011 9.300 9.520 9.240 9.375 179,196 +0.07(+0.81%)
Mar 07, 2011 9.530 9.530 9.280 9.300 153,194 -0.19(-2.00%)
Mar 04, 2011 9.640 9.640 9.430 9.490 230,747 -0.17(-1.76%)
Mar 03, 2011 9.530 9.700 9.530 9.660 273,836 +0.26(+2.77%)
Mar 02, 2011 9.370 9.530 9.280 9.400 239,668 +0.01(+0.11%)
Mar 01, 2011 9.230 9.580 9.180 9.390 261,059 +0.18(+1.95%)
Feb 28, 2011 9.250 9.250 9.080 9.210 165,757 +0.04(+0.44%)
Feb 25, 2011 9.000 9.190 8.840 9.170 223,653 +0.21(+2.34%)
Feb 24, 2011 8.840 8.990 8.670 8.960 274,540 +0.13(+1.47%)
Feb 23, 2011 8.990 8.990 8.710 8.830 419,324 -0.17(-1.89%)
Feb 22, 2011 9.040 9.170 8.920 9.000 279,960 -0.17(-1.85%)
Feb 18, 2011 9.290 9.300 9.085 9.170 221,742 -0.04(-0.43%)
Feb 17, 2011 9.300 9.320 9.200 9.210 278,286 -0.09(-0.97%)
Feb 16, 2011 9.240 9.390 9.130 9.300 196,822 +0.11(+1.20%)
Feb 15, 2011 9.420 9.480 9.100 9.190 262,299 -0.26(-2.75%)
Feb 14, 2011 9.570 9.610 9.450 9.450 133,202 -0.14(-1.46%)
Feb 11, 2011 9.330 9.600 9.330 9.590 325,591 +0.19(+2.02%)
Feb 10, 2011 9.530 9.680 9.350 9.400 270,600 -0.20(-2.08%)
Feb 09, 2011 9.600 9.680 9.570 9.600 173,472 -0.07(-0.72%)
Feb 08, 2011 9.610 9.755 9.591 9.670 454,000 +0.01(+0.10%)
Feb 07, 2011 9.570 9.750 9.400 9.660 498,675 +0.07(+0.73%)
Feb 04, 2011 9.770 9.770 9.570 9.590 115,370 -0.18(-1.84%)
Feb 03, 2011 9.760 9.800 9.500 9.770 233,815 -0.03(-0.31%)
Feb 02, 2011 9.830 10.03 9.770 9.800 110,521 -0.09(-0.91%)
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.