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 (%)
Apr 30, 2009 7.576 7.792 7.224 7.256 582,521 -0.20(-2.68%)
Apr 29, 2009 7.152 7.648 7.012 7.456 393,138 +0.38(+5.31%)
Apr 28, 2009 6.960 7.424 6.944 7.080 586,775 -0.01(-0.11%)
Apr 27, 2009 7.032 7.480 6.904 7.088 548,495 -0.12(-1.66%)
Apr 24, 2009 7.008 7.312 6.808 7.208 418,885 +0.33(+4.77%)
Apr 23, 2009 7.176 7.344 6.800 6.880 687,915 -0.30(-4.12%)
Apr 22, 2009 6.720 7.328 6.560 7.176 402,847 +0.30(+4.30%)
Apr 21, 2009 6.552 6.880 6.480 6.880 447,626 +0.32(+4.88%)
Apr 20, 2009 6.920 7.112 6.400 6.560 521,915 -0.58(-8.07%)
Apr 17, 2009 7.000 7.232 6.728 7.136 545,357 +0.13(+1.83%)
Apr 16, 2009 6.632 7.024 6.400 7.008 490,337 +0.45(+6.83%)
Apr 15, 2009 6.352 6.592 6.312 6.560 289,901 +0.16(+2.50%)
Apr 14, 2009 6.624 6.776 6.384 6.400 434,275 -0.41(-5.99%)
Apr 13, 2009 6.640 6.848 6.480 6.808 352,985 +0.02(+0.24%)
Apr 09, 2009 6.648 6.848 6.632 6.792 628,026 +0.26(+3.92%)
Apr 08, 2009 6.368 6.536 6.336 6.536 273,413 +0.22(+3.55%)
Apr 07, 2009 6.344 6.456 6.136 6.312 298,643 -0.15(-2.35%)
Apr 06, 2009 6.384 6.520 6.328 6.464 315,051 -0.03(-0.49%)
Apr 03, 2009 6.688 6.720 6.336 6.496 459,165 -0.24(-3.56%)
Apr 02, 2009 6.312 6.880 6.200 6.736 946,646 +0.66(+10.79%)
Apr 01, 2009 5.792 6.232 5.744 6.080 636,872 +0.06(+1.06%)
Mar 31, 2009 5.720 6.104 5.720 6.016 526,422 +0.17(+2.87%)
Mar 30, 2009 5.968 6.096 5.656 5.848 302,250 -0.36(-5.80%)
Mar 26, 2009 6.024 6.272 5.944 6.208 672,768 +0.30(+5.01%)
Mar 25, 2009 5.880 6.080 5.640 5.912 493,800 +0.09(+1.51%)
Mar 24, 2009 5.976 6.064 5.800 5.824 387,093 -0.26(-4.34%)
Mar 23, 2009 5.832 6.088 5.632 6.088 582,701 +0.53(+9.50%)
Mar 20, 2009 6.136 6.136 5.552 5.560 782,067 -0.49(-8.07%)
Mar 19, 2009 6.200 6.200 5.920 6.048 351,595 -0.02(-0.40%)
Mar 18, 2009 6.064 6.200 5.848 6.072 621,866 -0.02(-0.26%)
Mar 17, 2009 5.768 6.088 5.664 6.088 470,638 +0.33(+5.69%)
Mar 16, 2009 5.760 5.944 5.704 5.760 542,807 +0.06(+1.12%)
Mar 13, 2009 5.584 5.856 5.496 5.696 477,998 +0.15(+2.74%)
Mar 12, 2009 5.400 5.616 5.328 5.544 943,278 +0.09(+1.61%)
Mar 11, 2009 5.600 5.912 5.392 5.456 593,318 -0.26(-4.62%)
Mar 10, 2009 5.072 5.744 5.008 5.720 1,272,001 +0.83(+17.02%)
Mar 09, 2009 4.904 5.152 4.806 4.888 664,881 -0.26(-4.98%)
Mar 06, 2009 5.016 5.184 4.776 5.144 1,339,915 +0.22(+4.55%)
Mar 05, 2009 5.152 5.408 4.872 4.920 1,967,711 -0.41(-7.66%)
Mar 04, 2009 5.360 5.424 5.184 5.328 1,314,182 -0.32(-5.67%)
Mar 02, 2009 5.808 5.960 5.648 5.648 731,292 -0.33(-5.49%)
Feb 27, 2009 5.976 6.128 5.776 5.976 994,388 -0.16(-2.61%)
Feb 26, 2009 6.064 6.264 5.940 6.136 563,782 +0.14(+2.27%)
Feb 25, 2009 5.984 6.304 5.728 6.000 946,642 -0.06(-1.06%)
Feb 24, 2009 5.704 6.128 5.408 6.064 899,206 +0.46(+8.29%)
Feb 23, 2009 5.680 5.848 5.560 5.600 1,008,438 -0.02(-0.28%)
Feb 20, 2009 5.632 5.904 5.512 5.616 1,299,556 -0.18(-3.04%)
Feb 19, 2009 5.840 5.936 5.736 5.792 982,486 +0.04(+0.70%)
Feb 18, 2009 5.792 5.848 5.656 5.752 1,204,223 -0.01(-0.14%)
Feb 17, 2009 5.696 5.880 5.264 5.760 932,615 -0.17(-2.83%)
Feb 13, 2009 5.576 6.064 5.432 5.928 1,561,780 +0.40(+7.24%)
Feb 12, 2009 5.280 5.584 5.184 5.528 819,880 +0.28(+5.34%)
Feb 11, 2009 5.216 5.464 5.152 5.248 663,683 +0.05(+0.92%)
Feb 10, 2009 5.160 5.440 4.992 5.200 760,873 -0.03(-0.61%)
Feb 09, 2009 4.968 5.360 4.824 5.232 396,741 +0.22(+4.31%)
Feb 06, 2009 4.760 5.232 4.640 5.016 898,290 +0.23(+4.85%)
Feb 05, 2009 4.656 4.896 4.656 4.784 673,670 +0.06(+1.36%)
Feb 04, 2009 4.840 4.888 4.568 4.720 254,946 -0.14(-2.80%)
Feb 03, 2009 4.896 5.000 4.448 4.856 550,481 +0.01(+0.17%)
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.