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

Central Garden & Pet (NQ: CENTA )

40.73 +0.68 (+1.69%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 15, 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 (%)
Jan 31, 2013 9.390 9.680 9.330 9.630 300,736 +0.24(+2.56%)
Jan 30, 2013 9.510 9.590 9.330 9.390 274,448 -0.16(-1.68%)
Jan 29, 2013 9.650 9.670 9.495 9.550 261,479 -0.15(-1.55%)
Jan 28, 2013 9.480 9.800 9.460 9.700 295,999 +0.26(+2.75%)
Jan 25, 2013 9.510 9.610 9.410 9.440 201,582 -0.06(-0.63%)
Jan 24, 2013 9.400 9.610 9.280 9.500 206,258 +0.05(+0.53%)
Jan 23, 2013 9.500 9.570 9.392 9.450 353,361 -0.08(-0.84%)
Jan 22, 2013 9.700 9.725 9.460 9.530 215,667 -0.21(-2.16%)
Jan 18, 2013 9.520 9.760 9.450 9.740 394,987 +0.22(+2.31%)
Jan 17, 2013 9.490 9.670 9.430 9.520 162,531 +0.04(+0.42%)
Jan 16, 2013 9.610 9.610 9.451 9.480 112,471 -0.15(-1.56%)
Jan 15, 2013 9.660 9.720 9.490 9.630 137,527 -0.08(-0.82%)
Jan 14, 2013 9.470 9.800 9.450 9.710 172,200 +0.25(+2.64%)
Jan 11, 2013 9.380 9.550 9.350 9.460 164,597 +0.12(+1.28%)
Jan 10, 2013 9.240 9.460 9.152 9.340 299,818 +0.14(+1.52%)
Jan 09, 2013 9.060 9.250 8.900 9.200 303,783 +0.14(+1.55%)
Jan 08, 2013 9.840 9.870 8.660 9.059 932,628 -0.85(-8.58%)
Jan 07, 2013 10.34 10.75 9.600 9.910 523,798 -0.75(-7.04%)
Jan 04, 2013 10.78 10.84 10.56 10.66 159,919 -0.05(-0.47%)
Jan 03, 2013 10.64 10.83 10.56 10.71 182,824 +0.08(+0.75%)
Jan 02, 2013 10.63 10.66 10.56 10.63 249,099 +0.16(+1.53%)
Dec 31, 2012 10.27 10.58 10.27 10.47 211,488 +0.20(+1.95%)
Dec 28, 2012 10.48 10.58 10.25 10.27 96,683 -0.26(-2.47%)
Dec 27, 2012 10.30 10.58 10.25 10.53 119,870 +0.27(+2.63%)
Dec 26, 2012 10.54 10.62 10.25 10.26 127,672 -0.24(-2.29%)
Dec 24, 2012 10.79 10.84 10.35 10.50 270,902 +0.21(+2.04%)
Dec 21, 2012 10.24 10.34 10.04 10.29 447,013 -0.02(-0.19%)
Dec 20, 2012 10.23 10.39 10.16 10.31 303,594 +0.08(+0.78%)
Dec 19, 2012 9.910 10.35 9.850 10.23 327,563 +0.30(+3.02%)
Dec 18, 2012 9.760 9.950 9.580 9.930 170,760 +0.16(+1.64%)
Dec 17, 2012 9.650 9.780 9.610 9.770 119,214 +0.16(+1.66%)
Dec 14, 2012 9.650 9.710 9.490 9.610 128,734 -0.09(-0.93%)
Dec 13, 2012 10.03 10.05 9.240 9.700 330,888 -0.30(-3.00%)
Dec 12, 2012 11.84 11.84 9.980 10.00 765,623 -1.85(-15.61%)
Dec 11, 2012 11.84 11.92 11.64 11.85 183,719 +0.08(+0.68%)
Dec 10, 2012 11.76 11.87 11.44 11.77 220,124 +0.00(+0.00%)
Dec 07, 2012 11.70 11.87 11.55 11.77 90,467 +0.16(+1.38%)
Dec 06, 2012 11.73 11.76 11.54 11.61 170,547 -0.09(-0.77%)
Dec 05, 2012 11.88 11.89 11.65 11.70 113,550 -0.10(-0.85%)
Dec 04, 2012 11.79 11.94 11.72 11.80 118,597 +0.07(+0.60%)
Nov 30, 2012 11.71 11.80 11.60 11.73 177,686 +0.07(+0.60%)
Nov 29, 2012 11.62 11.70 11.52 11.66 143,813 +0.17(+1.48%)
Nov 28, 2012 11.65 11.68 11.35 11.49 331,307 -0.18(-1.54%)
Nov 27, 2012 11.66 11.82 11.56 11.67 176,646 -0.02(-0.17%)
Nov 26, 2012 11.56 11.70 11.40 11.69 86,670 +0.11(+0.95%)
Nov 23, 2012 11.35 11.65 11.35 11.58 43,407 +0.33(+2.93%)
Nov 21, 2012 11.18 11.41 11.06 11.25 104,812 +0.10(+0.90%)
Nov 20, 2012 11.07 11.66 11.02 11.15 45,266 +0.04(+0.36%)
Nov 19, 2012 10.99 11.13 10.89 11.11 67,342 +0.20(+1.83%)
Nov 16, 2012 10.48 11.00 10.48 10.91 133,392 +0.19(+1.77%)
Nov 15, 2012 10.78 10.81 10.52 10.72 103,077 -0.04(-0.37%)
Nov 14, 2012 10.63 11.01 10.46 10.76 141,433 +0.25(+2.38%)
Nov 13, 2012 10.58 10.77 10.42 10.51 185,426 -0.11(-1.04%)
Nov 12, 2012 10.42 10.65 10.41 10.62 63,003 +0.24(+2.31%)
Nov 09, 2012 10.48 10.63 10.37 10.38 202,892 -0.17(-1.61%)
Nov 08, 2012 10.97 11.04 10.54 10.55 172,732 -0.45(-4.09%)
Nov 07, 2012 11.26 11.26 10.98 11.00 123,396 -0.37(-3.25%)
Nov 06, 2012 11.31 11.43 11.21 11.37 69,600 +0.08(+0.71%)
Nov 05, 2012 11.40 11.43 11.21 11.29 86,334 -0.09(-0.80%)
Nov 02, 2012 11.49 11.52 11.34 11.38 122,231 -0.09(-0.78%)
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.