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

Central Garden & Pet (NQ: CENTA )

39.48 -0.12 (-0.30%)
Streaming Delayed Price Updated: 11:37 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 (%)
Jul 31, 2012 11.38 11.61 11.27 11.42 294,584 +0.00(+0.00%)
Jul 30, 2012 11.46 11.56 11.37 11.42 153,652 +0.02(+0.18%)
Jul 27, 2012 11.34 11.67 11.27 11.40 384,148 +0.15(+1.33%)
Jul 26, 2012 11.27 11.37 11.07 11.25 99,080 +0.13(+1.17%)
Jul 25, 2012 11.23 11.29 10.93 11.12 174,334 -0.04(-0.36%)
Jul 24, 2012 10.93 11.17 10.80 11.16 220,238 +0.29(+2.67%)
Jul 23, 2012 10.91 10.95 10.73 10.87 100,158 -0.19(-1.72%)
Jul 20, 2012 11.04 11.18 11.03 11.06 281,303 -0.11(-0.98%)
Jul 19, 2012 11.09 11.22 11.00 11.17 170,423 +0.12(+1.09%)
Jul 18, 2012 10.73 11.21 10.69 11.05 368,789 +0.35(+3.27%)
Jul 17, 2012 10.70 10.88 10.64 10.70 156,020 +0.05(+0.47%)
Jul 16, 2012 10.69 10.71 10.48 10.65 159,732 -0.07(-0.65%)
Jul 13, 2012 10.56 10.81 10.50 10.72 161,262 +0.23(+2.19%)
Jul 12, 2012 10.51 10.70 10.40 10.49 254,322 -0.11(-1.04%)
Jul 11, 2012 10.71 10.83 10.57 10.60 235,379 -0.07(-0.66%)
Jul 10, 2012 10.76 10.86 10.63 10.67 123,558 -0.11(-1.02%)
Jul 09, 2012 10.87 10.93 10.71 10.78 291,185 -0.14(-1.28%)
Jul 06, 2012 10.74 10.96 10.71 10.92 165,051 +0.03(+0.28%)
Jul 05, 2012 10.85 11.01 10.85 10.89 83,108 +0.04(+0.37%)
Jul 03, 2012 10.92 10.97 10.81 10.85 94,178 -0.08(-0.73%)
Jul 02, 2012 10.94 10.97 10.64 10.93 362,101 +0.04(+0.37%)
Jun 29, 2012 10.50 11.01 10.50 10.89 231,478 +0.52(+5.01%)
Jun 28, 2012 10.33 10.45 10.26 10.37 233,313 -0.03(-0.29%)
Jun 27, 2012 10.14 10.47 10.10 10.40 1,270,935 +0.25(+2.46%)
Jun 26, 2012 9.480 10.16 9.480 10.15 377,795 +0.71(+7.52%)
Jun 25, 2012 9.470 9.580 9.400 9.440 304,197 -0.09(-0.94%)
Jun 22, 2012 9.290 9.600 9.270 9.530 609,234 +0.28(+3.03%)
Jun 21, 2012 9.480 9.520 9.150 9.250 126,354 -0.25(-2.63%)
Jun 20, 2012 9.400 9.550 9.380 9.500 107,779 +0.08(+0.85%)
Jun 19, 2012 9.370 9.560 9.340 9.420 127,767 +0.07(+0.75%)
Jun 18, 2012 9.270 9.480 9.190 9.350 188,987 +0.01(+0.11%)
Jun 15, 2012 8.790 9.400 8.780 9.340 307,635 +0.53(+6.02%)
Jun 14, 2012 8.560 8.850 8.500 8.810 181,587 +0.28(+3.28%)
Jun 13, 2012 8.800 8.800 8.450 8.530 132,951 -0.33(-3.72%)
Jun 12, 2012 8.920 8.920 8.660 8.860 177,275 +0.02(+0.23%)
Jun 11, 2012 9.200 9.200 8.800 8.840 191,671 -0.29(-3.18%)
Jun 08, 2012 8.970 9.170 8.950 9.130 108,847 +0.11(+1.22%)
Jun 07, 2012 9.150 9.180 8.990 9.020 106,206 -0.05(-0.55%)
Jun 06, 2012 8.980 9.080 8.890 9.070 125,533 +0.13(+1.45%)
Jun 05, 2012 9.010 9.190 8.910 8.940 126,587 -0.15(-1.65%)
Jun 04, 2012 8.930 9.155 8.820 9.090 168,888 +0.18(+2.02%)
Jun 01, 2012 9.050 9.060 8.760 8.910 191,673 -0.31(-3.36%)
May 31, 2012 9.230 9.270 9.110 9.220 252,899 +0.02(+0.22%)
May 30, 2012 9.090 9.240 9.080 9.200 174,537 +0.01(+0.11%)
May 29, 2012 9.320 9.360 9.171 9.190 125,543 -0.09(-0.97%)
May 25, 2012 9.280 9.420 9.240 9.280 90,612 -0.05(-0.54%)
May 24, 2012 9.310 9.370 9.200 9.330 125,948 +0.05(+0.54%)
May 23, 2012 9.190 9.300 9.120 9.280 143,764 -0.04(-0.43%)
May 22, 2012 9.420 9.590 9.235 9.320 197,433 -0.13(-1.38%)
May 21, 2012 9.400 9.490 9.280 9.450 147,251 +0.06(+0.64%)
May 18, 2012 9.330 9.490 9.330 9.390 275,075 +0.03(+0.32%)
May 17, 2012 9.590 9.720 9.345 9.360 164,517 -0.22(-2.30%)
May 16, 2012 9.690 9.800 9.500 9.580 203,734 -0.07(-0.73%)
May 15, 2012 9.580 9.760 9.550 9.650 129,585 +0.04(+0.42%)
May 14, 2012 9.700 9.730 9.560 9.610 162,433 -0.22(-2.24%)
May 11, 2012 9.610 9.830 9.600 9.830 214,396 +0.11(+1.13%)
May 10, 2012 9.550 9.760 9.550 9.720 240,938 +0.23(+2.42%)
May 09, 2012 9.280 9.510 9.230 9.490 246,949 +0.10(+1.06%)
May 08, 2012 9.290 9.410 9.240 9.390 281,346 +0.04(+0.43%)
May 07, 2012 9.470 9.480 9.340 9.350 152,876 -0.16(-1.68%)
May 04, 2012 9.860 9.860 9.470 9.510 290,649 -0.37(-3.74%)
May 03, 2012 10.75 10.75 9.500 9.880 681,619 -1.19(-10.75%)
May 02, 2012 10.51 11.09 10.51 11.07 843,928 +0.43(+4.04%)
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.