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

Central Garden & Pet (NQ: CENTA )

39.59 -0.01 (-0.03%)
Streaming Delayed Price Updated: 9:30 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, 2010 9.210 9.470 9.110 9.340 253,522 +0.04(+0.43%)
Nov 29, 2010 9.010 9.340 8.890 9.300 175,408 +0.24(+2.65%)
Nov 26, 2010 8.970 9.060 8.900 9.060 97,502 +0.00(+0.00%)
Nov 24, 2010 9.190 9.060 9.060 9.060 187,198 +0.01(+0.11%)
Nov 23, 2010 8.900 9.180 8.840 9.050 164,267 +0.04(+0.44%)
Nov 22, 2010 9.010 9.160 8.870 9.010 309,440 +0.00(+0.00%)
Nov 19, 2010 10.05 10.05 8.800 9.010 763,053 -1.19(-11.67%)
Nov 18, 2010 10.23 10.27 10.11 10.20 365,229 +0.11(+1.09%)
Nov 17, 2010 10.21 10.30 10.02 10.09 171,515 -0.12(-1.18%)
Nov 16, 2010 10.46 10.53 10.13 10.21 130,405 -0.37(-3.50%)
Nov 15, 2010 10.60 10.70 9.860 10.58 101,000 +0.02(+0.14%)
Nov 12, 2010 10.64 10.80 10.55 10.56 146,034 -0.22(-2.09%)
Nov 11, 2010 10.67 10.84 10.63 10.79 67,598 -0.03(-0.28%)
Nov 10, 2010 10.84 10.84 10.70 10.82 166,291 +0.03(+0.28%)
Nov 09, 2010 11.01 11.02 10.71 10.79 242,304 -0.17(-1.55%)
Nov 08, 2010 10.91 11.00 10.80 10.96 61,049 -0.01(-0.09%)
Nov 05, 2010 11.06 11.06 10.89 10.97 191,761 -0.03(-0.27%)
Nov 04, 2010 11.03 11.07 10.71 11.00 221,798 +0.22(+2.04%)
Nov 03, 2010 11.03 11.03 10.55 10.78 219,063 -0.20(-1.82%)
Nov 02, 2010 10.67 10.99 10.20 10.98 185,041 +0.48(+4.57%)
Nov 01, 2010 10.52 10.58 10.34 10.50 183,537 +0.05(+0.48%)
Oct 29, 2010 10.46 10.53 10.37 10.45 146,958 -0.03(-0.29%)
Oct 28, 2010 10.49 10.61 10.45 10.48 218,552 +0.12(+1.16%)
Oct 27, 2010 10.54 10.58 10.23 10.36 114,788 -0.60(-5.47%)
Oct 25, 2010 10.94 10.97 10.70 10.96 190,295 +0.08(+0.74%)
Oct 22, 2010 10.86 10.91 10.76 10.88 72,270 +0.07(+0.65%)
Oct 21, 2010 11.03 11.08 10.64 10.81 157,662 -0.12(-1.10%)
Oct 20, 2010 11.02 11.10 10.89 10.93 127,034 +0.01(+0.09%)
Oct 19, 2010 10.86 11.12 10.83 10.92 230,757 -0.16(-1.44%)
Oct 18, 2010 10.96 11.12 10.85 11.08 202,701 +0.16(+1.47%)
Oct 15, 2010 11.00 11.01 10.86 10.92 319,664 -0.03(-0.27%)
Oct 14, 2010 10.93 11.00 10.79 10.95 261,845 +0.04(+0.37%)
Oct 13, 2010 10.94 10.99 10.78 10.91 200,833 +0.00(+0.00%)
Oct 12, 2010 10.69 10.95 10.58 10.91 80,392 +0.21(+1.96%)
Oct 11, 2010 10.76 10.93 10.70 10.70 94,229 -0.07(-0.65%)
Oct 08, 2010 10.71 10.83 10.58 10.77 159,925 +0.09(+0.84%)
Oct 07, 2010 10.72 10.74 10.50 10.68 173,723 +0.06(+0.56%)
Oct 06, 2010 10.56 10.64 10.39 10.62 147,852 +0.02(+0.19%)
Oct 05, 2010 10.21 10.62 10.08 10.60 252,917 +0.55(+5.47%)
Oct 04, 2010 10.42 10.45 9.950 10.05 177,123 -0.40(-3.83%)
Oct 01, 2010 10.49 10.62 10.33 10.45 144,101 +0.09(+0.87%)
Sep 30, 2010 10.45 10.49 10.09 10.36 411,499 -0.04(-0.38%)
Sep 29, 2010 10.22 10.45 10.14 10.40 241,944 +0.11(+1.07%)
Sep 28, 2010 10.18 10.30 9.990 10.29 367,200 +0.16(+1.58%)
Sep 27, 2010 10.19 10.19 10.05 10.13 274,338 -0.03(-0.30%)
Sep 24, 2010 9.880 10.19 9.710 10.16 189,960 +0.47(+4.85%)
Sep 23, 2010 9.810 10.01 9.670 9.690 350,102 -0.22(-2.22%)
Sep 22, 2010 9.890 10.08 9.670 9.910 131,198 -0.06(-0.60%)
Sep 21, 2010 10.10 10.15 9.870 9.970 218,483 -0.18(-1.77%)
Sep 20, 2010 9.460 10.17 9.260 10.15 338,140 +0.69(+7.29%)
Sep 17, 2010 9.580 9.700 9.310 9.460 1,125,318 -0.14(-1.46%)
Sep 15, 2010 9.620 9.670 9.480 9.600 195,363 -0.10(-1.03%)
Sep 14, 2010 9.820 9.900 9.700 9.700 220,433 -0.17(-1.72%)
Sep 13, 2010 9.710 9.920 9.600 9.870 203,568 +0.29(+3.03%)
Sep 10, 2010 9.620 9.740 9.550 9.580 143,473 -0.02(-0.21%)
Sep 09, 2010 9.790 9.790 9.550 9.600 135,479 -0.04(-0.41%)
Sep 08, 2010 9.640 9.710 9.580 9.640 162,287 +0.01(+0.10%)
Sep 07, 2010 9.750 9.750 9.600 9.630 202,242 -0.14(-1.43%)
Sep 03, 2010 9.770 9.840 9.630 9.770 204,853 +0.14(+1.45%)
Sep 02, 2010 9.700 9.840 9.510 9.630 254,235 -0.07(-0.72%)
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.