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

Central Garden & Pet (NQ: CENTA )

36.18 +1.47 (+4.24%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jun 30, 2009 10.03 10.18 9.760 9.850 225,124 -0.14(-1.40%)
Jun 29, 2009 10.04 10.38 9.910 9.990 327,335 -0.02(-0.20%)
Jun 26, 2009 10.10 10.21 9.920 10.01 694,826 -0.20(-1.96%)
Jun 25, 2009 9.720 10.25 9.270 10.21 424,780 +0.75(+7.93%)
Jun 24, 2009 9.240 9.680 9.150 9.460 347,752 +0.36(+3.96%)
Jun 23, 2009 9.250 9.350 9.080 9.100 254,333 -0.06(-0.66%)
Jun 22, 2009 9.580 9.920 9.040 9.160 523,644 -0.54(-5.57%)
Jun 19, 2009 9.860 10.00 9.530 9.700 499,138 +0.06(+0.62%)
Jun 18, 2009 9.920 10.03 9.550 9.640 300,390 -0.25(-2.53%)
Jun 17, 2009 9.100 10.11 9.090 9.890 442,389 +0.94(+10.50%)
Jun 16, 2009 9.280 9.280 8.811 8.950 512,979 -0.17(-1.86%)
Jun 15, 2009 9.540 9.540 8.730 9.120 534,857 -0.67(-6.84%)
Jun 12, 2009 9.910 10.03 9.530 9.790 313,908 -0.26(-2.59%)
Jun 11, 2009 10.21 10.31 9.970 10.05 335,675 -0.09(-0.89%)
Jun 10, 2009 10.06 10.25 9.920 10.14 627,610 +0.16(+1.60%)
Jun 09, 2009 10.04 10.13 9.960 9.980 196,723 -0.02(-0.20%)
Jun 08, 2009 9.880 10.12 9.070 10.00 230,176 +0.08(+0.81%)
Jun 05, 2009 10.11 10.33 9.730 9.920 191,195 -0.10(-1.00%)
Jun 04, 2009 9.310 10.25 9.240 10.02 313,952 +0.01(+0.10%)
Jun 03, 2009 10.61 10.85 9.920 10.01 371,046 -0.69(-6.45%)
Jun 02, 2009 10.43 11.00 10.43 10.70 449,912 +0.25(+2.39%)
Jun 01, 2009 10.05 10.62 10.05 10.45 469,132 +0.61(+6.20%)
May 29, 2009 10.17 10.49 9.500 9.840 581,400 -0.27(-2.67%)
May 28, 2009 10.23 10.51 9.460 10.11 394,717 -0.11(-1.08%)
May 27, 2009 10.57 10.66 10.20 10.22 419,942 -0.31(-2.94%)
May 26, 2009 9.690 10.75 9.510 10.53 459,732 +0.74(+7.56%)
May 22, 2009 9.890 9.980 9.660 9.790 331,559 +0.01(+0.10%)
May 21, 2009 9.890 9.970 9.620 9.780 467,929 -0.25(-2.49%)
May 20, 2009 9.620 10.39 9.460 10.03 856,957 +0.48(+5.03%)
May 19, 2009 9.280 9.630 9.190 9.550 338,136 +0.17(+1.81%)
May 18, 2009 8.550 9.430 8.340 9.380 350,835 +0.96(+11.40%)
May 15, 2009 8.430 8.700 8.370 8.420 271,545 -0.04(-0.47%)
May 14, 2009 8.650 8.650 8.310 8.460 237,854 -0.11(-1.28%)
May 13, 2009 8.760 8.990 8.450 8.570 375,817 -0.43(-4.78%)
May 12, 2009 9.310 9.740 8.880 9.000 520,597 -0.25(-2.70%)
May 11, 2009 8.810 9.300 8.470 9.250 381,344 +0.18(+1.98%)
May 08, 2009 8.860 9.100 8.650 9.070 230,368 +0.40(+4.61%)
May 07, 2009 9.000 9.450 8.470 8.670 458,137 -0.26(-2.91%)
May 06, 2009 9.150 9.150 8.810 8.930 424,162 -0.10(-1.11%)
May 05, 2009 8.920 9.050 8.560 9.030 258,393 +0.05(+0.56%)
May 04, 2009 8.800 9.050 8.640 8.980 340,211 +0.24(+2.75%)
May 01, 2009 8.850 9.140 8.570 8.740 279,479 -0.33(-3.64%)
Apr 30, 2009 9.470 9.740 9.030 9.070 466,017 -0.25(-2.68%)
Apr 29, 2009 8.940 9.560 8.765 9.320 314,511 +0.47(+5.31%)
Apr 28, 2009 8.700 9.280 8.680 8.850 469,420 -0.01(-0.11%)
Apr 27, 2009 8.790 9.350 8.630 8.860 438,796 -0.15(-1.66%)
Apr 24, 2009 8.760 9.140 8.510 9.010 335,108 +0.41(+4.77%)
Apr 23, 2009 8.970 9.180 8.500 8.600 550,332 -0.37(-4.12%)
Apr 22, 2009 8.400 9.160 8.200 8.970 322,278 +0.37(+4.30%)
Apr 21, 2009 8.190 8.600 8.100 8.600 358,101 +0.40(+4.88%)
Apr 20, 2009 8.650 8.890 8.000 8.200 417,532 -0.72(-8.07%)
Apr 17, 2009 8.750 9.040 8.410 8.920 436,286 +0.16(+1.83%)
Apr 16, 2009 8.290 8.780 8.000 8.760 392,270 +0.56(+6.83%)
Apr 15, 2009 7.940 8.240 7.890 8.200 231,921 +0.20(+2.50%)
Apr 14, 2009 8.280 8.470 7.980 8.000 347,420 -0.51(-5.99%)
Apr 13, 2009 8.300 8.560 8.100 8.510 282,388 +0.02(+0.24%)
Apr 09, 2009 8.310 8.560 8.290 8.490 502,421 +0.32(+3.92%)
Apr 08, 2009 7.960 8.170 7.920 8.170 218,731 +0.28(+3.55%)
Apr 07, 2009 7.930 8.070 7.670 7.890 238,915 -0.19(-2.35%)
Apr 06, 2009 7.980 8.150 7.910 8.080 252,041 -0.04(-0.49%)
Apr 03, 2009 8.360 8.400 7.920 8.120 367,332 -0.30(-3.56%)
Apr 02, 2009 7.890 8.600 7.750 8.420 757,317 +0.82(+10.79%)
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.