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 (%)
May 30, 2014 6.352 6.400 6.264 6.368 181,565 +0.04(+0.63%)
May 29, 2014 6.336 6.408 6.288 6.328 233,957 +0.01(+0.13%)
May 28, 2014 6.336 6.368 6.264 6.320 226,802 -0.02(-0.38%)
May 27, 2014 6.344 6.416 6.304 6.344 191,063 +0.05(+0.76%)
May 23, 2014 6.312 6.296 6.296 6.296 406,000 +0.03(+0.51%)
May 22, 2014 6.272 6.344 6.248 6.264 108,893 +0.02(+0.26%)
May 21, 2014 6.264 6.344 6.218 6.248 280,592 +0.02(+0.26%)
May 20, 2014 6.264 6.296 6.160 6.232 230,673 -0.06(-0.95%)
May 19, 2014 6.200 6.328 6.200 6.292 199,530 +0.05(+0.83%)
May 16, 2014 6.184 6.248 6.160 6.240 116,911 +0.03(+0.52%)
May 15, 2014 6.168 6.256 6.152 6.208 227,648 -0.01(-0.13%)
May 14, 2014 6.184 6.264 6.184 6.216 192,072 -0.03(-0.51%)
May 13, 2014 6.304 6.360 6.216 6.248 222,823 -0.07(-1.14%)
May 12, 2014 6.224 6.384 6.184 6.320 231,048 +0.14(+2.20%)
May 09, 2014 6.080 6.200 6.052 6.184 174,430 +0.06(+1.05%)
May 08, 2014 5.816 6.176 5.808 6.120 195,646 +0.01(+0.13%)
May 07, 2014 6.408 6.408 6.024 6.112 404,063 -0.31(-4.86%)
May 06, 2014 6.512 6.576 6.368 6.424 314,088 -0.10(-1.59%)
May 05, 2014 6.592 6.632 6.496 6.528 117,891 -0.11(-1.69%)
May 02, 2014 6.688 6.800 6.592 6.640 449,432 -0.01(-0.12%)
May 01, 2014 6.600 6.712 6.330 6.648 196,086 +0.03(+0.48%)
Apr 30, 2014 6.720 6.720 6.512 6.616 214,546 -0.10(-1.55%)
Apr 29, 2014 6.792 6.869 6.664 6.720 75,020 -0.03(-0.47%)
Apr 28, 2014 6.736 6.872 6.656 6.752 72,176 +0.02(+0.24%)
Apr 25, 2014 6.736 6.808 6.656 6.736 145,161 +0.02(+0.24%)
Apr 24, 2014 6.720 6.824 6.576 6.720 95,085 +0.02(+0.24%)
Apr 23, 2014 6.648 6.744 6.616 6.704 106,955 +0.03(+0.48%)
Apr 22, 2014 6.560 6.768 6.528 6.672 125,927 +0.10(+1.58%)
Apr 21, 2014 6.552 6.656 6.072 6.568 86,448 +0.00(+0.00%)
Apr 17, 2014 6.432 6.568 6.568 6.568 84,250 +0.10(+1.48%)
Apr 16, 2014 6.472 6.480 6.392 6.472 49,118 +0.04(+0.62%)
Apr 15, 2014 6.488 6.592 6.352 6.432 141,492 -0.06(-0.86%)
Apr 14, 2014 6.568 6.664 6.392 6.488 90,363 -0.02(-0.25%)
Apr 11, 2014 6.552 6.664 6.464 6.504 134,372 -0.11(-1.69%)
Apr 10, 2014 6.760 6.872 6.600 6.616 125,632 -0.17(-2.48%)
Apr 09, 2014 6.904 6.904 6.720 6.784 96,140 -0.12(-1.74%)
Apr 08, 2014 6.752 6.928 6.696 6.904 165,473 +0.14(+2.01%)
Apr 07, 2014 6.784 6.936 6.760 6.768 253,683 -0.02(-0.35%)
Apr 04, 2014 6.952 6.984 6.776 6.792 164,157 -0.16(-2.30%)
Apr 03, 2014 6.848 7.000 6.800 6.952 149,338 +0.13(+1.88%)
Apr 02, 2014 6.768 6.840 6.696 6.824 111,711 +0.09(+1.31%)
Apr 01, 2014 6.640 6.744 6.552 6.736 176,372 +0.12(+1.81%)
Mar 31, 2014 6.544 6.680 6.512 6.616 156,573 +0.10(+1.47%)
Mar 28, 2014 6.304 6.592 6.304 6.520 241,462 +0.20(+3.16%)
Mar 27, 2014 6.352 6.432 6.312 6.320 254,187 -0.06(-0.88%)
Mar 26, 2014 6.384 6.440 6.344 6.376 166,242 +0.04(+0.63%)
Mar 25, 2014 6.288 6.352 6.168 6.336 146,731 +0.09(+1.41%)
Mar 24, 2014 6.128 6.272 6.128 6.248 240,556 +0.14(+2.23%)
Mar 21, 2014 6.128 6.192 6.008 6.112 436,915 +0.02(+0.39%)
Mar 20, 2014 6.104 6.112 6.024 6.088 140,933 -0.05(-0.78%)
Mar 19, 2014 6.176 6.208 6.112 6.136 124,030 -0.08(-1.29%)
Mar 18, 2014 6.160 6.232 6.120 6.216 144,862 +0.06(+1.04%)
Mar 17, 2014 6.144 6.200 6.096 6.152 123,298 +0.02(+0.26%)
Mar 14, 2014 6.192 6.280 6.032 6.136 145,058 -0.10(-1.67%)
Mar 13, 2014 6.216 6.384 6.144 6.240 194,435 +0.02(+0.39%)
Mar 12, 2014 6.184 6.316 6.176 6.216 165,157 +0.02(+0.39%)
Mar 11, 2014 6.304 6.328 6.144 6.192 191,510 -0.13(-2.03%)
Mar 10, 2014 6.104 6.336 6.104 6.320 177,475 +0.13(+2.07%)
Mar 07, 2014 6.176 6.256 6.160 6.192 121,946 +0.04(+0.65%)
Mar 06, 2014 6.144 6.176 6.104 6.152 95,918 +0.03(+0.52%)
Mar 05, 2014 6.120 6.144 6.040 6.120 90,878 +0.01(+0.13%)
Mar 04, 2014 5.936 6.152 5.912 6.112 365,271 +0.22(+3.80%)
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.