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 (%)
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%)
Aug 01, 2007 9.728 10.03 9.552 9.888 422,628 +0.10(+0.98%)
Jul 31, 2007 9.560 9.936 9.352 9.792 407,033 +0.31(+3.29%)
Jul 30, 2007 9.472 9.752 9.163 9.480 325,871 -0.02(-0.25%)
Jul 27, 2007 9.752 9.864 9.504 9.504 366,481 -0.30(-3.10%)
Jul 26, 2007 9.712 10.42 9.520 9.808 443,818 -0.05(-0.49%)
Jul 25, 2007 9.808 10.47 9.680 9.856 311,843 +0.10(+1.07%)
Jul 24, 2007 9.944 10.16 9.680 9.752 375,411 -0.32(-3.18%)
Jul 23, 2007 10.07 10.18 10.03 10.07 303,825 +0.02(+0.16%)
Jul 20, 2007 10.26 10.36 9.848 10.06 530,818 -0.23(-2.26%)
Jul 19, 2007 10.23 10.52 10.17 10.29 434,842 +0.14(+1.34%)
Jul 18, 2007 10.20 10.26 9.952 10.15 417,687 -0.11(-1.09%)
Jul 17, 2007 10.21 10.42 10.16 10.26 837,888 +0.04(+0.39%)
Jul 16, 2007 10.05 10.25 9.968 10.22 460,020 +0.17(+1.67%)
Jul 13, 2007 9.736 10.15 9.728 10.06 358,138 +0.27(+2.78%)
Jul 12, 2007 9.704 9.784 9.608 9.784 259,131 +0.15(+1.58%)
Jul 11, 2007 9.416 9.688 9.384 9.632 575,395 +0.19(+2.03%)
Jul 10, 2007 9.688 9.688 9.208 9.440 485,301 -0.32(-3.28%)
Jul 09, 2007 9.888 10.18 9.672 9.760 867,192 -0.13(-1.29%)
Jul 06, 2007 9.712 9.920 9.712 9.888 337,106 +0.14(+1.39%)
Jul 05, 2007 9.400 9.794 9.400 9.752 313,095 +0.34(+3.66%)
Jul 03, 2007 9.256 9.448 9.256 9.408 215,771 +0.18(+1.91%)
Jul 02, 2007 9.440 9.496 9.208 9.232 352,760 -0.15(-1.62%)
Jun 29, 2007 9.544 9.560 9.384 9.384 355,771 -0.10(-1.10%)
Jun 28, 2007 9.640 9.648 9.464 9.488 211,652 -0.13(-1.33%)
Jun 27, 2007 9.552 9.736 9.432 9.616 288,641 -0.02(-0.17%)
Jun 26, 2007 9.728 9.800 9.510 9.632 553,076 -0.07(-0.74%)
Jun 25, 2007 9.880 9.952 9.504 9.704 385,750 -0.22(-2.18%)
Jun 22, 2007 10.02 10.16 9.824 9.920 915,563 -0.17(-1.67%)
Jun 21, 2007 10.06 10.26 10.04 10.09 424,568 -0.04(-0.39%)
Jun 20, 2007 10.10 10.21 9.896 10.13 559,875 +0.01(+0.08%)
Jun 19, 2007 10.10 10.20 9.880 10.12 573,375 -0.04(-0.39%)
Jun 18, 2007 10.06 10.22 9.880 10.16 544,750 +0.04(+0.40%)
Jun 15, 2007 10.42 10.42 10.08 10.12 653,875 -0.06(-0.55%)
Jun 14, 2007 10.02 10.22 9.944 10.18 293,375 +0.16(+1.60%)
Jun 13, 2007 9.880 10.05 9.864 10.02 460,875 +0.07(+0.72%)
Jun 12, 2007 9.792 10.05 9.592 9.944 785,750 +0.06(+0.65%)
Jun 11, 2007 9.720 9.928 9.552 9.880 863,586 +0.10(+1.06%)
Jun 08, 2007 9.760 9.808 9.640 9.776 681,488 -0.04(-0.41%)
Jun 07, 2007 9.880 9.880 9.632 9.816 737,337 -0.16(-1.60%)
Jun 06, 2007 9.888 9.976 9.440 9.976 1,003,418 -0.09(-0.87%)
Jun 05, 2007 9.976 10.45 9.920 10.06 564,425 +0.01(+0.08%)
Jun 04, 2007 10.35 10.48 9.960 10.06 788,007 -0.35(-3.38%)
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.