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 (%)
Nov 30, 2009 8.080 8.270 7.800 8.250 569,353 +0.11(+1.35%)
Nov 27, 2009 8.110 8.286 8.110 8.140 170,882 -0.35(-4.12%)
Nov 25, 2009 8.330 8.590 8.100 8.490 387,592 +0.23(+2.78%)
Nov 24, 2009 8.460 8.460 7.860 8.260 623,648 -0.15(-1.78%)
Nov 23, 2009 8.970 8.970 8.370 8.410 539,912 -0.36(-4.10%)
Nov 20, 2009 9.000 9.190 8.720 8.770 371,622 -0.29(-3.20%)
Nov 19, 2009 9.260 9.360 8.990 9.060 524,197 -0.27(-2.89%)
Nov 18, 2009 9.230 9.500 9.070 9.330 348,444 +0.13(+1.41%)
Nov 17, 2009 9.320 9.340 9.100 9.200 471,505 -0.19(-2.02%)
Nov 16, 2009 9.120 9.520 9.050 9.390 451,762 +0.34(+3.76%)
Nov 13, 2009 9.020 9.130 8.880 9.050 346,411 +0.02(+0.22%)
Nov 12, 2009 9.330 9.380 8.985 9.030 481,284 -0.31(-3.32%)
Nov 11, 2009 9.380 9.500 9.260 9.340 219,696 +0.06(+0.65%)
Nov 10, 2009 9.330 9.490 9.180 9.280 330,019 -0.15(-1.59%)
Nov 09, 2009 9.560 9.560 9.330 9.430 162,535 +0.01(+0.11%)
Nov 06, 2009 9.770 9.890 9.400 9.420 307,562 -0.52(-5.23%)
Nov 05, 2009 9.590 9.950 9.440 9.940 216,175 +0.44(+4.63%)
Nov 04, 2009 9.790 9.940 9.470 9.500 263,938 -0.25(-2.56%)
Nov 03, 2009 9.460 9.750 9.350 9.750 255,366 +0.18(+1.88%)
Nov 02, 2009 9.510 9.670 9.360 9.570 377,666 +0.11(+1.16%)
Oct 30, 2009 9.750 9.810 9.270 9.460 336,513 -0.42(-4.25%)
Oct 29, 2009 9.920 10.00 9.590 9.880 300,265 +0.12(+1.23%)
Oct 28, 2009 10.08 10.20 9.550 9.760 401,365 -0.37(-3.65%)
Oct 27, 2009 10.48 10.48 10.08 10.13 239,914 -0.27(-2.60%)
Oct 26, 2009 10.60 10.71 10.30 10.40 303,257 -0.22(-2.07%)
Oct 23, 2009 10.74 10.87 10.56 10.62 262,857 -0.11(-1.03%)
Oct 22, 2009 10.52 10.79 10.44 10.73 309,520 +0.22(+2.09%)
Oct 21, 2009 10.27 10.79 10.15 10.51 629,241 +0.23(+2.24%)
Oct 20, 2009 10.24 10.72 10.15 10.28 428,307 -0.28(-2.65%)
Oct 19, 2009 10.67 10.77 10.39 10.56 383,503 +0.01(+0.09%)
Oct 16, 2009 11.03 11.07 10.53 10.55 477,427 -0.56(-5.04%)
Oct 15, 2009 10.95 11.16 10.92 11.11 193,803 +0.08(+0.73%)
Oct 14, 2009 10.83 11.04 10.66 11.03 333,507 +0.41(+3.86%)
Oct 13, 2009 11.01 11.05 10.43 10.62 484,242 -0.38(-3.45%)
Oct 12, 2009 11.16 11.21 10.91 11.00 359,386 -0.17(-1.52%)
Oct 09, 2009 10.96 11.25 10.96 11.17 413,233 +0.17(+1.55%)
Oct 08, 2009 11.07 11.07 10.88 11.00 401,316 +0.07(+0.64%)
Oct 07, 2009 11.12 11.23 10.75 10.93 231,078 -0.29(-2.58%)
Oct 06, 2009 11.01 11.23 10.84 11.22 278,870 +0.28(+2.56%)
Oct 05, 2009 10.71 10.97 10.53 10.94 284,944 +0.27(+2.53%)
Oct 02, 2009 10.46 10.77 10.44 10.67 270,774 +0.04(+0.38%)
Oct 01, 2009 10.82 10.89 10.53 10.63 384,257 -0.30(-2.74%)
Sep 30, 2009 11.10 11.10 10.43 10.93 424,400 -0.19(-1.71%)
Sep 29, 2009 11.10 11.30 10.97 11.12 339,093 +0.07(+0.63%)
Sep 28, 2009 10.97 11.12 10.76 11.05 253,512 +0.19(+1.75%)
Sep 25, 2009 10.82 11.36 10.71 10.86 358,870 +0.03(+0.28%)
Sep 24, 2009 10.78 10.89 10.50 10.83 337,326 +0.08(+0.74%)
Sep 23, 2009 11.49 11.49 10.71 10.75 331,927 -0.68(-5.95%)
Sep 22, 2009 11.62 11.62 11.28 11.43 270,318 -0.11(-0.95%)
Sep 21, 2009 11.55 11.64 11.37 11.54 179,697 -0.12(-1.03%)
Sep 18, 2009 11.78 11.88 11.48 11.66 852,335 -0.06(-0.51%)
Sep 17, 2009 11.32 11.79 11.19 11.72 252,167 +0.41(+3.63%)
Sep 16, 2009 11.17 11.31 11.01 11.31 250,963 +0.15(+1.34%)
Sep 15, 2009 10.94 11.16 10.75 11.16 304,957 +0.19(+1.73%)
Sep 14, 2009 10.85 11.02 10.77 10.97 146,210 +0.02(+0.18%)
Sep 11, 2009 11.08 11.08 10.64 10.95 213,244 -0.08(-0.73%)
Sep 10, 2009 11.13 11.21 11.00 11.03 193,066 -0.08(-0.72%)
Sep 09, 2009 10.95 11.15 10.85 11.11 231,760 +0.19(+1.74%)
Sep 08, 2009 11.11 11.11 10.71 10.92 208,924 -0.04(-0.36%)
Sep 04, 2009 10.90 10.99 10.70 10.96 165,014 +0.06(+0.55%)
Sep 03, 2009 10.80 10.90 10.73 10.90 138,204 +0.17(+1.58%)
Sep 02, 2009 10.40 10.80 10.31 10.73 149,198 +0.29(+2.78%)
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.