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

Central Garden & Pet (NQ: CENTA )

39.73 +0.13 (+0.33%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2010 9.220 9.429 9.220 9.340 400,026 +0.09(+0.97%)
Aug 30, 2010 9.550 9.600 9.250 9.250 231,008 -0.36(-3.75%)
Aug 27, 2010 9.620 9.670 9.490 9.610 309,501 +0.10(+1.05%)
Aug 26, 2010 9.550 9.625 9.500 9.510 234,813 -0.02(-0.21%)
Aug 25, 2010 9.080 9.550 9.080 9.530 240,475 +0.37(+4.04%)
Aug 24, 2010 9.030 9.390 9.020 9.160 260,261 -0.03(-0.33%)
Aug 23, 2010 9.430 9.510 9.170 9.190 284,370 -0.19(-2.03%)
Aug 20, 2010 9.330 9.520 9.280 9.380 215,880 -0.03(-0.32%)
Aug 19, 2010 9.470 9.640 9.240 9.410 222,598 -0.14(-1.47%)
Aug 18, 2010 9.520 9.610 9.460 9.550 230,573 +0.04(+0.42%)
Aug 17, 2010 9.600 9.740 9.400 9.510 309,838 +0.06(+0.63%)
Aug 16, 2010 9.240 9.470 9.140 9.450 180,752 +0.12(+1.29%)
Aug 13, 2010 9.520 9.740 9.320 9.330 190,387 -0.26(-2.71%)
Aug 12, 2010 9.370 9.660 9.370 9.590 229,227 +0.00(+0.00%)
Aug 11, 2010 9.630 9.800 9.550 9.590 252,482 -0.31(-3.13%)
Aug 10, 2010 9.870 10.03 9.673 9.900 238,346 -0.14(-1.39%)
Aug 09, 2010 9.450 10.09 9.430 10.04 302,211 +0.68(+7.26%)
Aug 06, 2010 9.410 9.560 9.282 9.360 177,626 -0.24(-2.50%)
Aug 05, 2010 10.15 10.15 9.460 9.600 252,157 -0.68(-6.61%)
Aug 04, 2010 9.890 10.42 9.850 10.28 285,862 +0.43(+4.37%)
Aug 03, 2010 9.930 10.10 9.780 9.850 236,476 -0.16(-1.60%)
Aug 02, 2010 10.27 10.27 9.860 10.01 270,936 -0.10(-0.99%)
Jul 30, 2010 9.980 10.40 9.720 10.11 164,302 -0.08(-0.79%)
Jul 29, 2010 10.35 10.39 9.760 10.19 134,447 -0.10(-0.97%)
Jul 28, 2010 10.26 10.38 10.15 10.29 128,092 -0.03(-0.29%)
Jul 27, 2010 10.20 10.49 9.700 10.32 226,673 +0.18(+1.78%)
Jul 26, 2010 10.18 10.41 9.770 10.14 294,009 -0.03(-0.29%)
Jul 23, 2010 9.730 10.20 9.300 10.17 204,641 +0.36(+3.67%)
Jul 22, 2010 9.530 9.850 9.530 9.810 203,915 +0.46(+4.92%)
Jul 21, 2010 9.530 9.545 9.250 9.350 173,180 -0.13(-1.37%)
Jul 20, 2010 9.260 9.510 9.055 9.480 151,062 +0.06(+0.64%)
Jul 19, 2010 9.370 9.440 9.170 9.420 86,077 +0.09(+0.96%)
Jul 16, 2010 9.720 9.720 9.310 9.330 290,899 -0.45(-4.60%)
Jul 15, 2010 9.730 9.840 9.570 9.780 121,941 +0.05(+0.51%)
Jul 14, 2010 9.790 9.850 9.630 9.730 211,863 -0.08(-0.82%)
Jul 13, 2010 9.720 9.860 9.540 9.810 267,950 +0.28(+2.94%)
Jul 12, 2010 9.570 9.740 9.400 9.530 423,392 -0.11(-1.14%)
Jul 09, 2010 9.360 9.650 9.280 9.640 228,883 +0.29(+3.10%)
Jul 08, 2010 9.520 9.570 9.220 9.350 212,082 -0.06(-0.64%)
Jul 07, 2010 8.930 9.430 8.820 9.410 372,290 +0.55(+6.21%)
Jul 06, 2010 9.380 9.450 8.840 8.860 323,277 -0.39(-4.22%)
Jul 02, 2010 9.030 9.460 8.930 9.250 226,723 +0.33(+3.70%)
Jul 01, 2010 9.020 9.150 8.720 8.920 239,092 -0.05(-0.56%)
Jun 30, 2010 9.170 9.320 8.870 8.970 324,191 -0.18(-1.97%)
Jun 29, 2010 9.080 9.470 8.990 9.150 377,089 -0.30(-3.17%)
Jun 25, 2010 9.310 9.680 9.050 9.450 549,930 +0.20(+2.16%)
Jun 24, 2010 9.160 9.450 9.100 9.250 200,286 -0.02(-0.22%)
Jun 23, 2010 9.200 9.340 9.130 9.270 150,561 +0.03(+0.32%)
Jun 22, 2010 9.610 9.690 9.220 9.240 205,258 -0.29(-3.04%)
Jun 21, 2010 9.690 9.750 9.430 9.530 192,622 -0.02(-0.21%)
Jun 18, 2010 9.720 9.850 9.380 9.550 435,974 -0.09(-0.93%)
Jun 17, 2010 9.600 9.680 9.450 9.640 253,290 +0.14(+1.47%)
Jun 16, 2010 9.440 9.620 9.380 9.500 180,609 -0.08(-0.81%)
Jun 15, 2010 9.450 9.620 9.240 9.578 250,266 +0.26(+2.77%)
Jun 14, 2010 9.140 9.520 9.130 9.320 283,435 +0.32(+3.56%)
Jun 11, 2010 8.750 9.140 8.750 9.000 277,029 +0.10(+1.12%)
Jun 10, 2010 8.960 8.970 8.760 8.900 364,754 +0.15(+1.71%)
Jun 09, 2010 8.640 8.810 8.510 8.750 267,104 +0.24(+2.82%)
Jun 08, 2010 8.910 8.940 8.480 8.510 414,784 -0.38(-4.27%)
Jun 07, 2010 9.020 9.210 8.870 8.890 454,607 -0.10(-1.11%)
Jun 04, 2010 9.330 9.360 8.970 8.990 379,261 -0.65(-6.74%)
Jun 03, 2010 9.500 9.910 9.390 9.640 282,271 +0.14(+1.47%)
Jun 02, 2010 9.180 9.580 9.080 9.500 500,391 +0.41(+4.51%)
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.