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

Central Garden & Pet (NQ: CENTA )

36.31 +0.42 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 29, 2012 9.640 9.720 9.490 9.570 468,212 -0.05(-0.52%)
Feb 28, 2012 9.540 9.630 9.510 9.620 192,930 +0.04(+0.42%)
Feb 27, 2012 9.520 9.750 9.430 9.580 255,414 +0.01(+0.10%)
Feb 24, 2012 9.580 9.670 9.540 9.570 166,482 -0.03(-0.31%)
Feb 23, 2012 9.490 9.700 9.410 9.600 145,085 +0.12(+1.27%)
Feb 22, 2012 9.460 9.560 9.270 9.480 172,907 -0.02(-0.21%)
Feb 21, 2012 9.220 9.570 9.190 9.500 142,250 +0.32(+3.49%)
Feb 17, 2012 9.520 9.520 9.160 9.180 93,199 -0.28(-2.96%)
Feb 16, 2012 9.140 9.490 8.930 9.460 206,696 +0.32(+3.50%)
Feb 15, 2012 9.330 9.490 9.060 9.140 118,644 -0.14(-1.51%)
Feb 14, 2012 9.310 9.320 9.100 9.280 100,537 -0.06(-0.64%)
Feb 13, 2012 9.350 9.550 9.300 9.340 95,757 +0.06(+0.65%)
Feb 10, 2012 9.390 9.410 9.270 9.280 121,875 -0.18(-1.90%)
Feb 09, 2012 9.530 9.530 9.205 9.460 142,399 -0.02(-0.21%)
Feb 08, 2012 9.610 9.650 9.420 9.480 116,856 -0.12(-1.25%)
Feb 07, 2012 9.740 9.740 9.550 9.600 99,764 -0.14(-1.44%)
Feb 06, 2012 9.780 9.880 9.660 9.740 98,463 -0.08(-0.81%)
Feb 03, 2012 10.10 10.12 9.780 9.820 267,519 -0.08(-0.81%)
Feb 02, 2012 9.740 9.990 9.660 9.900 200,204 +0.15(+1.54%)
Feb 01, 2012 9.520 9.840 9.520 9.750 200,138 +0.27(+2.85%)
Jan 31, 2012 9.500 9.630 9.400 9.480 188,446 +0.03(+0.32%)
Jan 30, 2012 9.550 9.560 9.390 9.450 96,465 -0.16(-1.66%)
Jan 27, 2012 9.450 9.650 9.450 9.610 121,949 +0.15(+1.59%)
Jan 26, 2012 9.640 9.690 9.320 9.460 112,689 -0.13(-1.36%)
Jan 25, 2012 9.650 9.650 9.510 9.590 97,919 -0.08(-0.83%)
Jan 24, 2012 9.530 9.680 9.400 9.670 106,221 +0.10(+1.04%)
Jan 23, 2012 9.520 9.640 9.490 9.570 105,825 +0.07(+0.74%)
Jan 20, 2012 9.090 9.540 9.070 9.500 118,203 +0.38(+4.17%)
Jan 19, 2012 9.090 9.140 8.940 9.120 57,347 +0.05(+0.55%)
Jan 18, 2012 8.800 9.070 8.780 9.070 131,107 +0.27(+3.07%)
Jan 17, 2012 8.820 8.840 8.640 8.800 157,043 +0.03(+0.34%)
Jan 13, 2012 8.620 8.790 8.570 8.770 110,034 +0.03(+0.34%)
Jan 12, 2012 8.670 8.810 8.530 8.740 123,442 +0.08(+0.92%)
Jan 11, 2012 8.690 8.830 8.511 8.660 147,339 -0.05(-0.57%)
Jan 10, 2012 8.660 8.800 8.650 8.710 159,272 +0.12(+1.40%)
Jan 09, 2012 8.530 8.730 8.500 8.590 158,472 +0.09(+1.06%)
Jan 06, 2012 8.590 8.590 8.430 8.500 101,865 -0.10(-1.16%)
Jan 05, 2012 8.610 8.710 8.530 8.600 84,967 -0.08(-0.92%)
Jan 04, 2012 8.650 8.740 8.510 8.680 130,796 +0.36(+4.33%)
Dec 30, 2011 8.350 8.420 8.212 8.320 175,225 -0.06(-0.72%)
Dec 29, 2011 8.430 8.565 8.280 8.380 68,592 +0.00(+0.00%)
Dec 28, 2011 8.520 8.520 8.330 8.380 55,248 -0.14(-1.64%)
Dec 27, 2011 8.460 8.740 8.240 8.520 105,791 -0.01(-0.12%)
Dec 23, 2011 8.580 8.600 8.470 8.530 27,495 -0.06(-0.70%)
Dec 21, 2011 8.300 8.600 8.190 8.590 121,903 +0.30(+3.62%)
Dec 20, 2011 7.990 8.310 7.990 8.290 164,927 +0.48(+6.15%)
Dec 19, 2011 8.320 8.380 7.780 7.810 204,682 -0.44(-5.33%)
Dec 16, 2011 8.260 8.580 8.140 8.250 876,120 +0.07(+0.86%)
Dec 15, 2011 8.040 8.220 8.040 8.180 137,198 +0.28(+3.54%)
Dec 14, 2011 8.000 8.195 7.900 7.900 189,734 -0.19(-2.35%)
Dec 13, 2011 8.260 8.310 7.960 8.090 235,386 -0.10(-1.22%)
Dec 12, 2011 8.160 8.440 8.130 8.190 156,238 -0.10(-1.21%)
Dec 09, 2011 8.400 8.450 8.260 8.290 245,939 -0.07(-0.84%)
Dec 08, 2011 8.590 8.745 8.340 8.360 140,317 -0.32(-3.69%)
Dec 07, 2011 8.620 8.840 8.470 8.680 561,626 -0.02(-0.23%)
Dec 06, 2011 8.720 8.750 8.490 8.700 139,319 -0.02(-0.23%)
Dec 05, 2011 8.920 8.970 8.630 8.720 158,227 -0.04(-0.46%)
Dec 02, 2011 8.710 8.860 8.570 8.760 141,737 +0.18(+2.10%)
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.