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

Central Garden & Pet (NQ: CENTA )

40.23 +0.24 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2013 8.900 8.900 8.780 8.800 0 -0.11(-1.23%)
Apr 29, 2013 8.900 8.990 8.870 8.910 68,386 +0.01(+0.11%)
Apr 26, 2013 8.960 8.960 8.810 8.900 164,610 -0.07(-0.78%)
Apr 25, 2013 9.010 9.107 8.950 8.970 376,865 -0.05(-0.55%)
Apr 24, 2013 9.150 9.160 8.980 9.020 77,802 -0.12(-1.31%)
Apr 23, 2013 8.970 9.164 8.970 9.140 127,131 +0.18(+2.01%)
Apr 22, 2013 8.900 9.000 8.800 8.960 94,886 +0.08(+0.90%)
Apr 19, 2013 8.800 8.880 8.772 8.880 577,029 +0.07(+0.79%)
Apr 18, 2013 8.750 8.840 8.730 8.810 182,039 +0.10(+1.15%)
Apr 17, 2013 8.900 8.900 8.680 8.710 201,515 -0.25(-2.79%)
Apr 16, 2013 8.890 9.020 8.810 8.960 106,792 +0.12(+1.36%)
Apr 15, 2013 8.900 8.969 8.740 8.840 193,705 -0.13(-1.45%)
Apr 12, 2013 9.060 9.200 8.871 8.970 80,691 -0.15(-1.64%)
Apr 11, 2013 9.060 9.170 9.010 9.120 91,501 +0.05(+0.55%)
Apr 10, 2013 8.740 9.100 8.700 9.070 188,748 +0.33(+3.78%)
Apr 09, 2013 8.820 8.820 8.720 8.740 109,907 -0.07(-0.79%)
Apr 08, 2013 8.810 8.820 8.640 8.810 91,094 -0.01(-0.11%)
Apr 05, 2013 8.570 8.820 8.570 8.820 143,257 +0.11(+1.26%)
Apr 04, 2013 8.570 8.710 8.520 8.710 186,657 +0.18(+2.11%)
Apr 03, 2013 8.600 8.600 8.490 8.530 113,309 -0.08(-0.93%)
Apr 02, 2013 8.350 8.620 8.320 8.610 172,711 +0.28(+3.36%)
Apr 01, 2013 8.270 8.400 8.150 8.330 160,755 +0.11(+1.34%)
Mar 28, 2013 8.210 8.330 8.120 8.220 239,836 +0.04(+0.49%)
Mar 27, 2013 8.310 8.360 8.120 8.180 350,025 -0.21(-2.50%)
Mar 26, 2013 8.360 8.450 8.280 8.390 145,006 +0.09(+1.08%)
Mar 25, 2013 8.420 8.460 8.290 8.300 85,100 -0.07(-0.84%)
Mar 22, 2013 8.510 8.580 8.300 8.370 314,281 -0.13(-1.53%)
Mar 21, 2013 8.550 8.660 8.480 8.500 289,411 -0.11(-1.28%)
Mar 20, 2013 9.000 9.000 8.540 8.610 177,719 -0.37(-4.12%)
Mar 19, 2013 8.960 9.010 8.900 8.980 151,996 +0.06(+0.67%)
Mar 18, 2013 8.920 8.950 8.720 8.920 110,519 -0.10(-1.11%)
Mar 15, 2013 9.090 9.180 9.005 9.020 293,182 -0.06(-0.66%)
Mar 14, 2013 9.015 9.160 9.010 9.080 74,695 +0.08(+0.89%)
Mar 13, 2013 8.970 9.020 8.900 9.000 48,406 +0.04(+0.45%)
Mar 12, 2013 8.920 9.040 8.890 8.960 102,460 +0.00(+0.00%)
Mar 11, 2013 9.070 9.150 8.910 8.960 193,097 -0.14(-1.54%)
Mar 08, 2013 8.910 9.120 8.800 9.100 101,485 +0.25(+2.82%)
Mar 07, 2013 8.770 8.850 8.680 8.850 102,321 +0.05(+0.57%)
Mar 06, 2013 8.720 8.830 8.650 8.800 94,310 +0.08(+0.92%)
Mar 05, 2013 8.730 8.880 8.710 8.720 109,856 +0.02(+0.23%)
Mar 04, 2013 8.770 8.795 8.625 8.700 68,128 -0.11(-1.25%)
Mar 01, 2013 8.660 8.860 8.540 8.810 136,920 +0.08(+0.92%)
Feb 28, 2013 8.840 8.990 8.730 8.730 287,248 -0.30(-3.32%)
Feb 27, 2013 8.890 9.040 8.640 9.030 115,396 +0.11(+1.23%)
Feb 26, 2013 8.920 8.990 8.810 8.920 123,774 -0.10(-1.11%)
Feb 22, 2013 9.160 9.200 8.920 9.020 152,269 -0.09(-0.99%)
Feb 21, 2013 9.290 9.350 9.070 9.110 90,734 -0.20(-2.15%)
Feb 20, 2013 9.310 9.400 9.200 9.310 179,721 -0.01(-0.11%)
Feb 19, 2013 9.240 9.335 9.110 9.320 160,880 +0.07(+0.76%)
Feb 15, 2013 9.210 9.360 9.100 9.250 159,443 +0.09(+0.98%)
Feb 14, 2013 9.080 9.200 9.000 9.160 156,632 +0.03(+0.33%)
Feb 13, 2013 9.140 9.240 9.060 9.130 134,965 -0.03(-0.33%)
Feb 12, 2013 8.910 9.220 8.880 9.160 317,644 +0.23(+2.58%)
Feb 11, 2013 9.080 9.080 8.870 8.930 499,623 -0.18(-1.98%)
Feb 08, 2013 9.370 9.370 8.990 9.110 304,805 -0.29(-3.09%)
Feb 07, 2013 9.350 9.470 9.240 9.400 386,190 +0.07(+0.75%)
Feb 06, 2013 9.380 9.420 9.300 9.330 387,145 -0.15(-1.58%)
Feb 04, 2013 9.510 9.520 9.295 9.480 273,746 +0.02(+0.21%)
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.