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

Central Garden & Pet (NQ: CENTA )

32.83 -0.33 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2011 6.680 6.736 6.570 6.656 219,031 -0.05(-0.72%)
Dec 29, 2011 6.744 6.852 6.624 6.704 85,740 +0.00(+0.00%)
Dec 28, 2011 6.816 6.816 6.664 6.704 69,060 -0.11(-1.64%)
Dec 27, 2011 6.768 6.992 6.592 6.816 132,238 -0.01(-0.12%)
Dec 23, 2011 6.864 6.880 6.776 6.824 34,368 -0.05(-0.70%)
Dec 21, 2011 6.640 6.880 6.552 6.872 152,378 +0.24(+3.62%)
Dec 20, 2011 6.392 6.648 6.392 6.632 206,158 +0.38(+6.15%)
Dec 19, 2011 6.656 6.704 6.224 6.248 255,852 -0.35(-5.33%)
Dec 16, 2011 6.608 6.864 6.512 6.600 1,095,150 +0.06(+0.86%)
Dec 15, 2011 6.432 6.576 6.432 6.544 171,497 +0.22(+3.54%)
Dec 14, 2011 6.400 6.556 6.320 6.320 237,167 -0.15(-2.35%)
Dec 13, 2011 6.608 6.648 6.368 6.472 294,232 -0.08(-1.22%)
Dec 12, 2011 6.528 6.752 6.504 6.552 195,297 -0.08(-1.21%)
Dec 09, 2011 6.720 6.760 6.608 6.632 307,423 -0.06(-0.84%)
Dec 08, 2011 6.872 6.996 6.672 6.688 175,396 -0.26(-3.69%)
Dec 07, 2011 6.896 7.072 6.776 6.944 702,032 -0.02(-0.23%)
Dec 06, 2011 6.976 7.000 6.792 6.960 174,148 -0.02(-0.23%)
Dec 05, 2011 7.136 7.176 6.904 6.976 197,783 -0.03(-0.46%)
Dec 02, 2011 6.968 7.088 6.856 7.008 177,171 +0.14(+2.10%)
Dec 01, 2011 7.072 7.192 6.840 6.864 241,676 -0.24(-3.38%)
Nov 30, 2011 6.944 7.120 6.760 7.104 385,050 +0.46(+6.86%)
Nov 29, 2011 6.536 6.664 6.440 6.648 161,597 +0.10(+1.59%)
Nov 28, 2011 6.520 6.640 6.104 6.544 283,220 +0.22(+3.41%)
Nov 25, 2011 6.408 6.592 6.288 6.328 234,753 -0.09(-1.37%)
Nov 23, 2011 6.440 6.496 6.400 6.416 277,760 -0.09(-1.35%)
Nov 22, 2011 6.632 6.696 6.472 6.504 163,027 -0.14(-2.05%)
Nov 21, 2011 6.552 6.744 6.464 6.640 183,738 -0.03(-0.48%)
Nov 18, 2011 6.640 6.816 6.424 6.672 270,488 -0.10(-1.53%)
Nov 17, 2011 6.856 7.056 6.744 6.776 182,683 -0.10(-1.40%)
Nov 16, 2011 7.048 7.072 6.864 6.872 126,635 -0.26(-3.70%)
Nov 15, 2011 6.920 7.168 6.816 7.136 94,851 +0.18(+2.65%)
Nov 14, 2011 7.168 7.168 6.856 6.952 109,147 -0.23(-3.23%)
Nov 11, 2011 7.008 7.200 7.008 7.184 107,613 +0.24(+3.46%)
Nov 10, 2011 6.952 7.024 6.832 6.944 111,262 +0.10(+1.52%)
Nov 09, 2011 7.016 7.056 6.688 6.840 239,515 -0.38(-5.21%)
Nov 08, 2011 7.296 7.296 7.032 7.216 172,211 -0.03(-0.44%)
Nov 07, 2011 7.288 7.288 7.040 7.248 84,567 -0.06(-0.88%)
Nov 04, 2011 7.224 7.336 7.144 7.312 181,831 +0.00(+0.00%)
Nov 03, 2011 7.232 7.344 6.944 7.312 236,870 +0.17(+2.35%)
Nov 02, 2011 6.912 7.152 6.872 7.144 230,988 +0.34(+5.06%)
Nov 01, 2011 6.768 6.904 6.744 6.800 276,987 -0.23(-3.30%)
Oct 31, 2011 7.296 7.296 7.008 7.032 188,628 -0.36(-4.87%)
Oct 28, 2011 7.408 7.552 7.328 7.392 223,612 -0.05(-0.65%)
Oct 27, 2011 7.200 7.520 6.632 7.440 419,447 +0.46(+6.65%)
Oct 26, 2011 6.864 6.984 6.736 6.976 181,403 +0.22(+3.32%)
Oct 25, 2011 6.784 6.824 6.704 6.752 212,643 -0.09(-1.29%)
Oct 24, 2011 6.776 6.976 6.720 6.840 286,130 +0.07(+1.06%)
Oct 21, 2011 6.744 6.784 6.696 6.768 291,428 +0.17(+2.55%)
Oct 20, 2011 6.824 6.824 6.584 6.600 266,286 -0.21(-3.06%)
Oct 19, 2011 6.840 6.936 6.760 6.808 247,795 -0.05(-0.70%)
Oct 18, 2011 6.800 6.960 6.736 6.856 350,841 +0.08(+1.18%)
Oct 17, 2011 6.928 6.944 6.728 6.776 251,817 -0.18(-2.53%)
Oct 14, 2011 6.928 7.272 6.312 6.952 183,607 +0.09(+1.28%)
Oct 13, 2011 6.832 6.888 6.688 6.864 262,455 -0.02(-0.35%)
Oct 12, 2011 6.888 7.112 6.792 6.888 353,525 +0.07(+1.06%)
Oct 11, 2011 6.528 6.888 6.528 6.816 440,785 +0.22(+3.27%)
Oct 10, 2011 6.528 6.712 6.360 6.600 427,592 +0.18(+2.87%)
Oct 07, 2011 6.608 6.720 6.360 6.416 340,442 -0.18(-2.67%)
Oct 06, 2011 6.224 6.600 6.224 6.592 311,370 +0.33(+5.24%)
Oct 05, 2011 6.208 6.512 5.888 6.264 311,610 +0.05(+0.77%)
Oct 04, 2011 5.408 6.224 5.408 6.216 515,165 +0.77(+14.10%)
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.