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

Central Garden & Pet (NQ: CENTA )

39.10 -0.50 (-1.26%)
Streaming Delayed Price Updated: 10:00 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 (%)
Jan 31, 2008 4.210 5.180 4.210 4.970 497,575 +0.68(+15.85%)
Jan 30, 2008 4.120 4.500 3.840 4.290 397,744 +0.13(+3.12%)
Jan 29, 2008 4.180 4.240 4.010 4.160 765,075 -0.03(-0.72%)
Jan 28, 2008 4.100 4.240 4.050 4.190 292,363 +0.06(+1.45%)
Jan 25, 2008 4.230 4.280 3.860 4.130 311,922 -0.03(-0.72%)
Jan 24, 2008 3.980 4.260 3.950 4.160 384,491 +0.20(+5.05%)
Jan 23, 2008 3.980 4.070 3.810 3.960 558,991 -0.12(-2.94%)
Jan 22, 2008 4.150 4.680 3.860 4.080 440,022 +0.09(+2.26%)
Jan 21, 2008 4.110 4.270 3.980 3.990 473,485 +0.00(+0.00%)
Jan 18, 2008 4.110 4.270 3.980 3.990 473,485 -0.19(-4.55%)
Jan 17, 2008 4.510 4.510 4.160 4.180 268,414 -0.32(-7.11%)
Jan 16, 2008 4.210 4.800 4.130 4.500 349,261 +0.29(+6.89%)
Jan 15, 2008 4.450 4.450 4.140 4.210 581,388 -0.31(-6.86%)
Jan 14, 2008 4.620 4.690 4.510 4.520 430,546 -0.04(-0.88%)
Jan 11, 2008 4.720 4.830 4.540 4.560 375,741 -0.19(-4.00%)
Jan 10, 2008 4.730 4.930 4.530 4.750 487,203 -0.03(-0.63%)
Jan 09, 2008 4.690 4.820 4.320 4.780 548,324 +0.04(+0.84%)
Jan 08, 2008 4.730 5.000 4.700 4.740 493,985 +0.04(+0.85%)
Jan 07, 2008 4.640 4.910 4.590 4.700 417,128 +0.07(+1.51%)
Jan 04, 2008 4.830 5.000 4.600 4.630 631,101 -0.28(-5.70%)
Jan 03, 2008 5.230 5.230 4.900 4.910 625,438 -0.30(-5.76%)
Jan 02, 2008 5.290 5.500 5.000 5.210 357,630 -0.15(-2.80%)
Jan 01, 2008 5.220 5.550 5.020 5.360 459,646 +0.00(+0.00%)
Dec 31, 2007 5.220 5.550 5.020 5.360 459,646 +0.10(+1.90%)
Dec 28, 2007 5.440 5.540 5.230 5.260 295,766 -0.09(-1.68%)
Dec 27, 2007 5.670 5.670 5.320 5.350 342,749 -0.28(-4.97%)
Dec 26, 2007 5.580 5.690 5.310 5.630 386,582 -0.04(-0.71%)
Dec 24, 2007 5.680 5.690 5.380 5.670 93,636 +0.04(+0.71%)
Dec 21, 2007 5.290 5.630 5.220 5.630 914,107 +0.42(+8.06%)
Dec 20, 2007 5.290 5.310 5.050 5.210 490,396 +0.00(+0.00%)
Dec 19, 2007 5.370 5.410 5.170 5.210 597,766 -0.18(-3.34%)
Dec 18, 2007 5.370 5.390 5.180 5.390 486,757 +0.07(+1.32%)
Dec 17, 2007 5.900 5.900 5.230 5.320 518,374 -0.63(-10.59%)
Dec 14, 2007 6.000 6.040 5.880 5.950 317,273 -0.16(-2.62%)
Dec 13, 2007 6.200 6.270 5.970 6.110 470,822 -0.13(-2.08%)
Dec 12, 2007 6.350 6.480 6.100 6.240 318,970 +0.08(+1.30%)
Dec 11, 2007 6.180 6.380 6.140 6.160 618,014 +0.04(+0.65%)
Dec 10, 2007 5.620 6.290 5.620 6.120 704,822 +0.50(+8.90%)
Dec 07, 2007 5.570 5.780 5.570 5.620 786,629 +0.05(+0.90%)
Dec 06, 2007 5.400 5.630 5.380 5.570 517,099 +0.15(+2.77%)
Dec 05, 2007 5.350 5.490 5.290 5.420 584,325 +0.20(+3.83%)
Dec 04, 2007 5.230 5.470 5.200 5.220 659,426 -0.04(-0.76%)
Dec 03, 2007 5.250 5.500 5.130 5.260 815,935 +0.01(+0.19%)
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%)
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.