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

Central Garden & Pet (NQ: CENTA )

35.54 +0.38 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2015 11.41 11.47 11.24 11.41 98,267 +0.12(+1.06%)
Jun 29, 2015 11.50 11.67 11.25 11.29 126,760 -0.22(-1.91%)
Jun 26, 2015 11.53 11.60 11.26 11.51 536,195 +0.04(+0.35%)
Jun 25, 2015 11.22 11.52 11.14 11.47 160,074 +0.34(+3.05%)
Jun 24, 2015 11.08 11.17 10.99 11.13 79,415 +0.05(+0.45%)
Jun 23, 2015 11.00 11.10 10.64 11.08 87,311 +0.11(+1.00%)
Jun 22, 2015 10.82 11.16 10.79 10.97 120,726 +0.16(+1.48%)
Jun 19, 2015 10.68 10.89 10.55 10.81 340,868 +0.17(+1.60%)
Jun 18, 2015 10.30 10.69 10.30 10.64 105,228 +0.41(+4.01%)
Jun 17, 2015 10.14 10.37 10.13 10.23 83,450 +0.16(+1.59%)
Jun 16, 2015 9.830 10.12 9.800 10.07 86,533 +0.18(+1.82%)
Jun 15, 2015 10.10 10.12 9.805 9.890 219,677 -0.33(-3.23%)
Jun 12, 2015 10.14 10.42 9.810 10.22 149,101 +0.07(+0.69%)
Jun 11, 2015 10.40 10.40 10.07 10.15 223,646 -0.27(-2.59%)
Jun 10, 2015 10.45 10.61 10.38 10.42 206,600 -0.04(-0.38%)
Jun 09, 2015 10.41 10.51 10.34 10.46 76,661 +0.00(+0.00%)
Jun 08, 2015 10.32 10.53 10.21 10.46 130,284 +0.15(+1.45%)
Jun 05, 2015 10.21 10.35 10.02 10.31 85,217 +0.12(+1.18%)
Jun 04, 2015 10.08 10.26 10.05 10.19 93,492 +0.03(+0.30%)
Jun 03, 2015 9.970 10.26 9.865 10.16 99,490 +0.24(+2.42%)
Jun 02, 2015 9.870 10.09 9.790 9.920 90,980 +0.02(+0.20%)
Jun 01, 2015 9.780 10.06 9.710 9.900 75,036 +0.14(+1.43%)
May 29, 2015 9.970 10.03 9.740 9.760 114,956 -0.24(-2.40%)
May 28, 2015 10.19 10.20 9.930 10.00 90,348 -0.18(-1.77%)
May 27, 2015 10.01 10.21 9.900 10.18 68,449 +0.22(+2.21%)
May 26, 2015 10.28 10.29 9.910 9.960 115,684 -0.35(-3.39%)
May 22, 2015 10.56 10.31 10.31 10.31 141,500 -0.22(-2.09%)
May 21, 2015 10.39 10.59 10.24 10.53 115,064 +0.17(+1.64%)
May 20, 2015 10.12 10.45 10.12 10.36 143,889 +0.22(+2.17%)
May 19, 2015 10.54 10.54 10.11 10.14 135,035 -0.36(-3.43%)
May 18, 2015 10.05 10.78 10.05 10.50 155,329 +0.46(+4.58%)
May 15, 2015 10.26 10.58 10.02 10.04 120,031 -0.27(-2.62%)
May 14, 2015 10.09 10.45 10.08 10.31 88,291 +0.30(+3.00%)
May 13, 2015 10.07 10.21 10.00 10.01 65,103 -0.02(-0.20%)
May 12, 2015 10.05 10.20 9.890 10.03 86,806 -0.04(-0.40%)
May 11, 2015 10.05 10.44 10.01 10.07 100,805 +0.06(+0.60%)
May 08, 2015 10.24 10.25 9.990 10.01 159,558 -0.09(-0.89%)
May 07, 2015 9.780 10.16 9.740 10.10 119,631 +0.27(+2.75%)
May 06, 2015 9.530 9.900 9.330 9.830 119,471 +0.16(+1.65%)
May 05, 2015 9.870 10.04 9.590 9.670 131,984 -0.27(-2.72%)
May 04, 2015 10.05 10.06 9.890 9.940 123,587 -0.09(-0.90%)
May 01, 2015 9.790 10.06 9.500 10.03 125,181 +0.23(+2.35%)
Apr 30, 2015 9.900 9.970 9.440 9.800 251,333 -0.18(-1.80%)
Apr 29, 2015 10.20 10.20 9.910 9.980 63,749 -0.24(-2.35%)
Apr 28, 2015 10.30 10.37 10.14 10.22 55,311 -0.04(-0.39%)
Apr 27, 2015 10.35 10.55 10.03 10.26 101,643 -0.04(-0.39%)
Apr 24, 2015 10.32 10.39 10.23 10.30 55,820 +0.02(+0.19%)
Apr 23, 2015 10.20 10.36 10.20 10.28 53,329 +0.02(+0.19%)
Apr 22, 2015 10.32 10.32 10.14 10.26 81,202 -0.02(-0.19%)
Apr 21, 2015 10.36 10.40 10.11 10.28 63,134 +0.00(+0.00%)
Apr 20, 2015 10.15 10.36 10.14 10.28 115,269 +0.15(+1.48%)
Apr 17, 2015 10.55 10.57 10.01 10.13 161,125 -0.50(-4.70%)
Apr 16, 2015 10.36 10.69 10.29 10.63 102,795 +0.29(+2.80%)
Apr 15, 2015 10.30 10.41 10.21 10.34 83,471 +0.10(+0.98%)
Apr 14, 2015 10.28 10.45 10.17 10.24 101,877 -0.03(-0.29%)
Apr 13, 2015 10.23 10.31 10.20 10.27 115,661 +0.05(+0.49%)
Apr 10, 2015 10.35 10.58 10.19 10.22 140,354 -0.08(-0.78%)
Apr 09, 2015 10.57 10.58 10.19 10.30 58,337 -0.29(-2.74%)
Apr 08, 2015 10.33 10.64 10.20 10.59 179,313 +0.22(+2.12%)
Apr 07, 2015 10.85 10.85 10.31 10.37 120,484 -0.48(-4.42%)
Apr 06, 2015 10.77 10.99 10.56 10.85 131,047 +0.04(+0.37%)
Apr 02, 2015 10.70 10.81 10.81 10.81 80,800 +0.13(+1.22%)
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.