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

Central Garden & Pet (NQ: CENTA )

39.45 -0.16 (-0.39%)
Streaming Delayed Price Updated: 2:40 PM 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 (%)
Mar 31, 2008 4.370 4.520 4.310 4.440 216,963 +0.05(+1.14%)
Mar 28, 2008 4.440 4.450 4.160 4.390 122,801 -0.13(-2.88%)
Mar 27, 2008 4.820 4.820 4.410 4.520 264,332 -0.27(-5.64%)
Mar 26, 2008 4.600 4.840 4.520 4.790 326,751 +0.15(+3.23%)
Mar 25, 2008 4.610 4.720 4.450 4.640 428,364 +0.05(+1.09%)
Mar 24, 2008 4.400 4.650 4.120 4.590 582,321 +0.19(+4.32%)
Mar 21, 2008 4.250 4.450 3.980 4.400 1,189,148 +0.00(+0.00%)
Mar 20, 2008 4.250 4.450 3.980 4.400 1,189,148 +0.37(+9.18%)
Mar 19, 2008 3.920 4.170 3.880 4.030 315,863 +0.19(+4.95%)
Mar 18, 2008 4.040 4.040 3.740 3.840 573,414 -0.05(-1.29%)
Mar 17, 2008 3.960 4.000 3.800 3.890 195,712 -0.18(-4.42%)
Mar 14, 2008 4.230 4.230 3.920 4.070 126,938 -0.12(-2.86%)
Mar 13, 2008 3.940 4.230 3.830 4.190 226,550 +0.23(+5.81%)
Mar 12, 2008 4.180 4.270 3.960 3.960 260,631 -0.18(-4.35%)
Mar 11, 2008 4.050 4.290 3.870 4.140 703,104 +0.21(+5.34%)
Mar 10, 2008 4.180 4.270 3.830 3.930 185,330 -0.19(-4.61%)
Mar 07, 2008 4.110 4.260 4.060 4.120 135,596 -0.04(-0.96%)
Mar 06, 2008 4.530 4.530 4.140 4.160 218,868 -0.40(-8.77%)
Mar 05, 2008 4.630 4.660 4.440 4.560 254,459 -0.04(-0.87%)
Mar 04, 2008 4.390 4.790 4.350 4.600 452,092 +0.15(+3.37%)
Mar 03, 2008 4.420 4.740 4.370 4.450 356,638 +0.05(+1.14%)
Feb 29, 2008 4.600 4.670 4.340 4.400 601,183 -0.27(-5.78%)
Feb 28, 2008 4.750 4.790 4.560 4.670 198,122 -0.11(-2.30%)
Feb 27, 2008 4.770 4.960 4.710 4.780 254,262 -0.06(-1.24%)
Feb 26, 2008 5.320 5.330 4.830 4.840 337,428 -0.47(-8.85%)
Feb 25, 2008 4.970 5.430 4.960 5.310 137,768 +0.33(+6.63%)
Feb 22, 2008 5.000 5.050 4.850 4.980 170,123 +0.00(+0.00%)
Feb 21, 2008 5.180 5.420 4.950 4.980 234,186 -0.15(-2.92%)
Feb 20, 2008 5.000 5.170 4.930 5.130 166,728 +0.10(+1.99%)
Feb 19, 2008 5.110 5.240 4.890 5.030 160,838 -0.02(-0.40%)
Feb 18, 2008 5.150 5.420 4.890 5.050 397,447 +0.00(+0.00%)
Feb 15, 2008 5.150 5.420 4.890 5.050 397,447 -0.14(-2.70%)
Feb 14, 2008 5.200 5.260 5.070 5.190 239,865 -0.01(-0.19%)
Feb 13, 2008 5.130 5.310 5.090 5.200 348,813 +0.07(+1.36%)
Feb 12, 2008 4.960 5.140 4.850 5.130 242,504 +0.19(+3.85%)
Feb 11, 2008 5.050 5.110 4.590 4.940 296,246 -0.05(-1.00%)
Feb 08, 2008 5.080 5.100 4.750 4.990 344,090 -0.09(-1.77%)
Feb 07, 2008 5.250 5.490 4.940 5.080 565,402 -0.24(-4.51%)
Feb 06, 2008 5.000 5.500 4.960 5.320 569,697 +0.30(+5.98%)
Feb 05, 2008 5.220 5.410 4.890 5.020 387,919 -0.34(-6.34%)
Feb 04, 2008 5.490 5.560 5.260 5.360 302,340 -0.15(-2.72%)
Feb 01, 2008 5.020 5.570 4.960 5.510 372,929 +0.54(+10.87%)
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%)
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.