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 (%)
Oct 31, 2007 6.688 6.864 6.528 6.656 702,325 -0.01(-0.12%)
Oct 30, 2007 6.504 6.680 6.456 6.664 297,828 +0.14(+2.21%)
Oct 29, 2007 6.752 6.800 6.456 6.520 689,783 -0.22(-3.32%)
Oct 26, 2007 6.856 6.992 6.672 6.744 577,383 -0.02(-0.24%)
Oct 25, 2007 6.888 7.136 6.744 6.760 319,971 -0.12(-1.74%)
Oct 24, 2007 6.936 7.032 6.752 6.880 463,491 -0.12(-1.71%)
Oct 23, 2007 7.088 7.088 6.936 7.000 474,471 +0.06(+0.92%)
Oct 22, 2007 6.744 7.064 6.560 6.936 430,125 +0.22(+3.21%)
Oct 19, 2007 6.888 6.888 6.648 6.720 919,655 -0.17(-2.44%)
Oct 18, 2007 6.976 7.032 6.880 6.888 378,270 -0.10(-1.37%)
Oct 17, 2007 7.056 7.168 6.928 6.984 351,717 +0.01(+0.11%)
Oct 16, 2007 7.160 7.176 6.944 6.976 411,341 -0.19(-2.68%)
Oct 15, 2007 7.272 7.296 7.168 7.168 514,627 -0.12(-1.65%)
Oct 12, 2007 7.208 7.352 7.208 7.288 292,380 +0.00(+0.00%)
Oct 11, 2007 7.288 7.384 7.208 7.288 547,503 +0.03(+0.44%)
Oct 10, 2007 7.280 7.368 7.176 7.256 326,375 -0.02(-0.33%)
Oct 09, 2007 7.232 7.312 7.208 7.280 244,936 +0.06(+0.89%)
Oct 08, 2007 7.336 7.392 7.160 7.216 277,300 -0.15(-2.06%)
Oct 05, 2007 7.416 7.576 7.320 7.368 342,422 +0.07(+0.99%)
Oct 04, 2007 7.320 7.400 7.248 7.296 422,073 +0.03(+0.44%)
Oct 03, 2007 7.384 7.568 7.208 7.264 389,473 -0.19(-2.58%)
Oct 02, 2007 7.616 7.664 7.432 7.456 514,931 -0.14(-1.79%)
Oct 01, 2007 7.200 7.688 7.200 7.592 1,192,985 +0.41(+5.68%)
Sep 28, 2007 7.208 7.416 7.112 7.184 618,205 -0.05(-0.66%)
Sep 27, 2007 7.528 7.592 7.192 7.232 284,900 -0.28(-3.73%)
Sep 26, 2007 7.632 7.840 7.480 7.512 340,933 -0.06(-0.74%)
Sep 25, 2007 7.688 7.856 7.536 7.568 474,486 -0.18(-2.37%)
Sep 24, 2007 7.856 7.888 7.320 7.752 516,758 -0.13(-1.62%)
Sep 21, 2007 8.000 8.048 7.808 7.880 709,148 -0.05(-0.61%)
Sep 20, 2007 7.960 8.072 7.872 7.928 365,592 -0.07(-0.90%)
Sep 19, 2007 8.072 8.176 7.928 8.000 419,286 +0.00(+0.00%)
Sep 18, 2007 7.840 8.104 7.688 8.000 645,140 +0.20(+2.56%)
Sep 17, 2007 8.344 8.344 7.160 7.800 2,133,536 -0.55(-6.61%)
Sep 14, 2007 8.344 8.400 8.272 8.352 481,405 -0.04(-0.48%)
Sep 13, 2007 8.568 8.648 8.296 8.392 671,281 -0.12(-1.41%)
Sep 12, 2007 8.824 8.824 8.432 8.512 212,445 -0.34(-3.80%)
Sep 11, 2007 8.864 9.048 8.792 8.848 313,182 +0.02(+0.18%)
Sep 10, 2007 9.184 9.184 8.664 8.832 837,543 -0.78(-8.08%)
Sep 07, 2007 9.560 10.03 9.432 9.608 232,945 -0.10(-0.99%)
Sep 06, 2007 9.768 9.816 9.616 9.704 92,995 -0.02(-0.16%)
Sep 05, 2007 9.872 10.02 9.600 9.720 272,386 -0.23(-2.33%)
Sep 04, 2007 10.08 10.23 9.936 9.952 421,828 -0.13(-1.27%)
Aug 31, 2007 9.864 10.15 9.672 10.08 156,312 +0.35(+3.62%)
Aug 30, 2007 9.664 9.880 9.520 9.728 172,705 -0.04(-0.41%)
Aug 29, 2007 9.696 9.872 9.400 9.768 269,800 +0.10(+1.08%)
Aug 28, 2007 9.920 9.952 9.624 9.664 163,146 -0.34(-3.36%)
Aug 27, 2007 10.17 10.21 9.928 10.00 123,732 -0.22(-2.11%)
Aug 24, 2007 10.08 10.26 9.856 10.22 194,383 +0.16(+1.59%)
Aug 23, 2007 10.30 10.30 9.936 10.06 218,703 -0.23(-2.26%)
Aug 22, 2007 10.18 10.54 10.18 10.29 389,697 +0.22(+2.14%)
Aug 21, 2007 10.43 10.43 10.05 10.07 276,208 -0.33(-3.15%)
Aug 20, 2007 10.70 10.82 10.10 10.40 406,023 -0.28(-2.62%)
Aug 17, 2007 10.74 10.76 10.12 10.68 586,747 +0.45(+4.38%)
Aug 16, 2007 9.856 10.33 9.592 10.23 810,418 +0.37(+3.73%)
Aug 15, 2007 9.560 10.22 9.504 9.864 419,268 +0.33(+3.44%)
Aug 14, 2007 9.904 9.928 9.464 9.536 342,811 -0.38(-3.79%)
Aug 13, 2007 10.21 10.37 9.864 9.912 369,337 -0.17(-1.67%)
Aug 10, 2007 10.23 11.54 9.648 10.08 760,130 -0.32(-3.08%)
Aug 09, 2007 10.41 10.83 9.664 10.40 1,423,041 -0.68(-6.14%)
Aug 08, 2007 10.54 11.23 10.24 11.08 935,926 +0.66(+6.37%)
Aug 07, 2007 10.02 10.62 10.02 10.42 294,130 +0.31(+3.09%)
Aug 06, 2007 9.736 10.20 9.680 10.10 425,551 +0.39(+4.04%)
Aug 03, 2007 9.792 10.62 9.512 9.712 429,913 -0.46(-4.48%)
Aug 02, 2007 9.928 10.34 9.200 10.17 407,362 +0.28(+2.83%)
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.