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

Central Garden & Pet (NQ: CENTA )

31.75 +0.15 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 28, 2010 7.752 7.744 7.504 7.568 236,886 -0.18(-2.37%)
May 27, 2010 7.520 7.760 7.520 7.752 260,132 +0.46(+6.25%)
May 26, 2010 7.328 7.624 7.168 7.296 493,552 +0.02(+0.22%)
May 25, 2010 6.960 7.336 6.944 7.280 312,663 +0.09(+1.22%)
May 24, 2010 7.408 7.488 7.120 7.192 307,405 -0.20(-2.71%)
May 21, 2010 6.968 7.474 6.968 7.392 604,215 +0.28(+3.88%)
May 20, 2010 7.232 7.448 7.104 7.116 536,957 -0.52(-6.76%)
May 19, 2010 7.936 7.936 7.592 7.632 420,482 -0.32(-4.02%)
May 18, 2010 8.132 8.344 7.872 7.952 250,225 -0.05(-0.60%)
May 17, 2010 7.848 8.064 7.568 8.000 561,355 +0.23(+2.99%)
May 14, 2010 7.736 7.856 7.648 7.768 276,555 -0.02(-0.31%)
May 13, 2010 7.680 7.832 7.680 7.792 279,453 +0.06(+0.83%)
May 12, 2010 7.528 7.792 7.352 7.728 266,913 +0.20(+2.66%)
May 11, 2010 7.560 7.648 7.200 7.528 298,135 +0.03(+0.43%)
May 10, 2010 7.440 7.584 7.200 7.496 485,626 +0.45(+6.36%)
May 07, 2010 7.640 7.848 7.048 7.048 577,767 -0.60(-7.85%)
May 06, 2010 7.968 8.136 7.376 7.648 406,557 -0.38(-4.78%)
May 05, 2010 7.968 8.104 7.816 8.032 299,966 -0.06(-0.79%)
May 04, 2010 8.544 8.544 7.992 8.096 312,678 -0.58(-6.64%)
May 03, 2010 8.336 8.696 8.016 8.672 309,898 +0.40(+4.84%)
Apr 30, 2010 8.776 8.792 8.264 8.272 317,433 -0.53(-6.00%)
Apr 29, 2010 8.680 8.880 8.520 8.800 231,223 +0.19(+2.23%)
Apr 28, 2010 8.536 8.728 8.385 8.608 146,605 +0.11(+1.32%)
Apr 27, 2010 8.592 8.768 8.496 8.496 166,681 -0.14(-1.58%)
Apr 26, 2010 8.720 8.792 8.304 8.632 156,830 -0.13(-1.46%)
Apr 23, 2010 8.552 8.768 8.408 8.760 160,747 +0.23(+2.72%)
Apr 22, 2010 8.328 8.584 8.240 8.528 146,732 +0.12(+1.43%)
Apr 21, 2010 8.416 8.448 8.304 8.408 201,595 -0.02(-0.28%)
Apr 20, 2010 8.112 8.432 8.056 8.432 168,345 +0.38(+4.77%)
Apr 19, 2010 7.968 8.140 7.840 8.048 565,796 +0.06(+0.80%)
Apr 16, 2010 7.984 8.304 7.936 7.984 834,126 -0.01(-0.10%)
Apr 15, 2010 7.808 8.128 7.776 7.992 355,473 +0.20(+2.57%)
Apr 14, 2010 7.600 7.856 7.528 7.792 203,588 +0.26(+3.51%)
Apr 13, 2010 7.504 7.552 7.440 7.528 520,586 +0.02(+0.32%)
Apr 12, 2010 7.536 7.536 7.432 7.504 232,037 -0.02(-0.21%)
Apr 09, 2010 7.512 7.584 7.480 7.520 196,072 +0.01(+0.11%)
Apr 08, 2010 7.536 7.552 7.376 7.512 157,468 -0.03(-0.42%)
Apr 07, 2010 7.480 7.608 7.472 7.544 218,752 +0.06(+0.86%)
Apr 06, 2010 7.400 7.560 7.400 7.480 195,653 +0.01(+0.11%)
Apr 05, 2010 7.416 7.472 7.360 7.472 131,125 +0.11(+1.52%)
Apr 01, 2010 7.352 7.360 7.360 7.360 202,625 +0.03(+0.44%)
Mar 31, 2010 7.432 7.600 7.328 7.328 351,497 -0.16(-2.14%)
Mar 30, 2010 7.624 7.632 7.436 7.488 274,321 -0.12(-1.58%)
Mar 29, 2010 7.512 7.632 7.456 7.608 279,826 +0.11(+1.49%)
Mar 26, 2010 7.880 7.880 7.456 7.496 255,553 -0.33(-4.19%)
Mar 25, 2010 8.048 8.136 7.808 7.824 233,138 -0.18(-2.30%)
Mar 24, 2010 8.328 8.384 8.000 8.008 195,812 -0.32(-3.84%)
Mar 23, 2010 8.296 8.430 8.088 8.328 338,657 +0.05(+0.58%)
Mar 22, 2010 7.936 8.304 7.936 8.280 233,312 +0.26(+3.29%)
Mar 19, 2010 8.248 8.256 7.848 8.016 1,114,917 -0.18(-2.24%)
Mar 18, 2010 8.120 8.328 8.008 8.200 148,032 +0.04(+0.49%)
Mar 17, 2010 7.920 8.448 7.872 8.160 337,032 +0.23(+2.93%)
Mar 16, 2010 7.952 7.952 7.784 7.928 172,621 -0.02(-0.20%)
Mar 15, 2010 7.888 7.960 7.768 7.944 194,383 +0.12(+1.53%)
Mar 12, 2010 7.960 8.000 7.672 7.824 251,810 -0.13(-1.61%)
Mar 11, 2010 7.976 8.032 7.852 7.952 225,050 -0.10(-1.29%)
Mar 10, 2010 8.072 8.152 7.884 8.056 279,567 -0.04(-0.49%)
Mar 09, 2010 7.920 8.120 7.904 8.096 266,572 +0.14(+1.71%)
Mar 08, 2010 8.056 8.080 7.916 7.960 214,166 -0.07(-0.90%)
Mar 05, 2010 8.000 8.056 7.936 8.032 219,420 +0.06(+0.70%)
Mar 04, 2010 7.968 7.996 7.624 7.976 133,705 +0.02(+0.30%)
Mar 03, 2010 7.976 8.064 7.872 7.952 259,355 +0.00(+0.00%)
Mar 02, 2010 8.016 8.144 7.896 7.952 327,042 -0.06(-0.80%)
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.