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

Central Garden & Pet (NQ: CENTA )

32.35 -0.33 (-1.01%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 24, 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 (%)
May 30, 2008 5.760 6.160 5.760 5.968 380,998 +0.22(+3.90%)
May 29, 2008 5.344 5.856 5.280 5.744 417,560 +0.38(+7.00%)
May 28, 2008 5.456 5.512 5.344 5.368 318,395 -0.08(-1.47%)
May 27, 2008 5.496 5.536 5.360 5.448 444,475 -0.03(-0.58%)
May 26, 2008 5.488 5.608 5.424 5.480 134,488 +0.00(+0.00%)
May 23, 2008 5.488 5.608 5.424 5.480 134,488 -0.06(-1.01%)
May 22, 2008 5.584 5.648 5.224 5.536 305,852 -0.04(-0.72%)
May 21, 2008 5.200 5.784 5.200 5.576 363,097 +0.41(+7.89%)
May 20, 2008 5.264 5.344 5.128 5.168 271,898 -0.13(-2.42%)
May 19, 2008 5.104 5.360 5.032 5.296 403,423 +0.18(+3.44%)
May 16, 2008 5.264 5.320 5.112 5.120 503,583 -0.12(-2.29%)
May 15, 2008 5.112 5.376 5.048 5.240 282,676 +0.11(+2.18%)
May 14, 2008 5.264 5.264 5.056 5.128 761,453 -0.14(-2.58%)
May 13, 2008 4.752 5.392 4.752 5.264 516,293 +0.51(+10.77%)
May 12, 2008 4.432 4.768 4.392 4.752 481,853 +0.30(+6.64%)
May 09, 2008 3.952 4.496 3.952 4.456 638,443 +0.43(+10.74%)
May 08, 2008 3.216 4.192 3.216 4.024 1,848,845 +0.84(+26.38%)
May 07, 2008 3.712 3.712 3.168 3.184 317,721 -0.48(-13.10%)
May 06, 2008 3.912 3.952 3.640 3.664 246,542 -0.26(-6.72%)
May 05, 2008 3.960 4.000 3.736 3.928 388,086 -0.10(-2.39%)
May 02, 2008 4.056 4.056 3.872 4.024 524,830 +0.01(+0.20%)
May 01, 2008 4.000 4.064 3.920 4.016 369,207 +0.00(+0.00%)
Apr 30, 2008 3.792 4.072 3.792 4.016 263,136 +0.24(+6.36%)
Apr 29, 2008 3.760 3.848 3.728 3.776 142,470 +0.02(+0.64%)
Apr 28, 2008 3.576 3.872 3.552 3.752 239,805 +0.16(+4.45%)
Apr 25, 2008 3.672 3.696 3.432 3.592 174,887 -0.07(-1.97%)
Apr 24, 2008 3.376 3.736 3.312 3.664 167,032 +0.30(+9.05%)
Apr 23, 2008 3.320 3.456 3.232 3.360 208,736 +0.06(+1.94%)
Apr 22, 2008 3.440 3.440 3.168 3.296 298,038 -0.17(-4.85%)
Apr 21, 2008 3.352 3.496 3.320 3.464 108,776 +0.07(+2.12%)
Apr 18, 2008 3.272 3.432 3.184 3.392 295,112 +0.22(+7.07%)
Apr 17, 2008 3.160 3.256 3.144 3.168 294,721 +0.01(+0.25%)
Apr 16, 2008 3.160 3.232 3.136 3.160 281,713 +0.06(+2.07%)
Apr 15, 2008 3.184 3.232 3.080 3.096 192,552 -0.07(-2.27%)
Apr 14, 2008 3.184 3.320 3.088 3.168 351,206 -0.02(-0.75%)
Apr 11, 2008 3.192 3.312 3.088 3.192 271,808 -0.02(-0.50%)
Apr 10, 2008 3.064 3.232 3.064 3.208 183,068 +0.17(+5.53%)
Apr 09, 2008 3.280 3.288 3.040 3.040 233,408 -0.23(-7.09%)
Apr 08, 2008 3.296 3.344 3.192 3.272 160,070 -0.04(-1.21%)
Apr 07, 2008 3.464 3.504 3.304 3.312 268,162 -0.12(-3.50%)
Apr 04, 2008 3.608 3.608 3.368 3.432 161,743 -0.16(-4.45%)
Apr 03, 2008 3.400 3.616 3.400 3.592 161,995 +0.03(+0.90%)
Apr 02, 2008 3.608 3.696 3.472 3.560 453,362 -0.06(-1.55%)
Apr 01, 2008 3.632 3.632 3.448 3.616 329,183 +0.06(+1.80%)
Mar 31, 2008 3.496 3.616 3.448 3.552 271,203 +0.04(+1.14%)
Mar 28, 2008 3.552 3.560 3.328 3.512 153,501 -0.10(-2.88%)
Mar 27, 2008 3.856 3.856 3.528 3.616 330,415 -0.22(-5.64%)
Mar 26, 2008 3.680 3.872 3.616 3.832 408,438 +0.12(+3.23%)
Mar 25, 2008 3.688 3.776 3.560 3.712 535,455 +0.04(+1.09%)
Mar 24, 2008 3.520 3.720 3.296 3.672 727,901 +0.15(+4.32%)
Mar 21, 2008 3.400 3.560 3.184 3.520 1,486,435 +0.00(+0.00%)
Mar 20, 2008 3.400 3.560 3.184 3.520 1,486,435 +0.30(+9.18%)
Mar 19, 2008 3.136 3.336 3.104 3.224 394,828 +0.15(+4.95%)
Mar 18, 2008 3.232 3.232 2.992 3.072 716,767 -0.04(-1.29%)
Mar 17, 2008 3.168 3.200 3.040 3.112 244,640 -0.14(-4.42%)
Mar 14, 2008 3.384 3.384 3.136 3.256 158,672 -0.10(-2.86%)
Mar 13, 2008 3.152 3.384 3.064 3.352 283,187 +0.18(+5.81%)
Mar 12, 2008 3.344 3.416 3.168 3.168 325,788 -0.14(-4.35%)
Mar 11, 2008 3.240 3.432 3.096 3.312 878,880 +0.17(+5.34%)
Mar 10, 2008 3.344 3.416 3.064 3.144 231,662 -0.15(-4.61%)
Mar 07, 2008 3.288 3.408 3.248 3.296 169,495 -0.03(-0.96%)
Mar 06, 2008 3.624 3.624 3.312 3.328 273,585 -0.32(-8.77%)
Mar 05, 2008 3.704 3.728 3.552 3.648 318,073 -0.03(-0.87%)
Mar 04, 2008 3.512 3.832 3.480 3.680 565,115 +0.12(+3.37%)
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.