| Central Garden and Pet Co | (NQ: CENT) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 17, 2013 | 7.750 | 7.750 | 7.626 | 7.690 | 0 | -0.01(-0.13%) |
| Jun 14, 2013 | 7.730 | 7.780 | 7.700 | 7.700 | 0 | -0.07(-0.90%) |
| Jun 13, 2013 | 7.700 | 7.860 | 7.680 | 7.770 | 24,320 | +0.09(+1.17%) |
| Jun 12, 2013 | 7.790 | 7.800 | 7.680 | 7.680 | 32,841 | -0.03(-0.39%) |
| Jun 11, 2013 | 7.800 | 7.800 | 7.700 | 7.710 | 18,126 | -0.14(-1.78%) |
| Jun 10, 2013 | 7.780 | 7.850 | 7.740 | 7.850 | 0 | +0.13(+1.68%) |
| Jun 07, 2013 | 7.820 | 7.850 | 7.720 | 7.720 | 0 | -0.04(-0.52%) |
| Jun 06, 2013 | 7.770 | 7.830 | 7.720 | 7.760 | 0 | +0.01(+0.13%) |
| Jun 05, 2013 | 7.730 | 7.829 | 7.720 | 7.750 | 0 | +0.00(+0.00%) |
| Jun 04, 2013 | 7.850 | 8.020 | 7.700 | 7.750 | 0 | -0.16(-2.02%) |
| Jun 03, 2013 | 7.720 | 8.034 | 7.720 | 7.910 | 57,519 | +0.14(+1.80%) |
| May 31, 2013 | 7.920 | 8.020 | 7.770 | 7.770 | 138,576 | -0.13(-1.65%) |
| May 30, 2013 | 7.710 | 7.921 | 7.670 | 7.900 | 0 | +0.22(+2.86%) |
| May 29, 2013 | 7.730 | 7.732 | 7.490 | 7.680 | 83,271 | -0.03(-0.39%) |
| May 28, 2013 | 7.770 | 7.860 | 7.710 | 7.710 | 32,170 | -0.06(-0.77%) |
| May 24, 2013 | 7.820 | 7.910 | 7.680 | 7.770 | 0 | -0.04(-0.51%) |
| May 23, 2013 | 7.810 | 7.860 | 7.720 | 7.810 | 0 | -0.05(-0.64%) |
| May 22, 2013 | 8.060 | 8.080 | 7.820 | 7.860 | 0 | -0.18(-2.24%) |
| May 21, 2013 | 8.110 | 8.110 | 7.960 | 8.040 | 0 | -0.06(-0.74%) |
| May 20, 2013 | 8.120 | 8.120 | 8.000 | 8.100 | 0 | -0.01(-0.12%) |
| May 17, 2013 | 7.870 | 8.120 | 7.710 | 8.110 | 0 | +0.30(+3.84%) |
| May 16, 2013 | 7.960 | 7.990 | 7.810 | 7.810 | 44,127 | -0.17(-2.13%) |
| May 15, 2013 | 7.940 | 8.030 | 7.920 | 7.980 | 0 | +0.16(+2.05%) |
| May 13, 2013 | 7.880 | 7.980 | 7.710 | 7.820 | 0 | -0.06(-0.76%) |
| May 10, 2013 | 7.830 | 7.890 | 7.690 | 7.880 | 0 | +0.01(+0.13%) |
| May 09, 2013 | 8.900 | 8.900 | 7.750 | 7.870 | 0 | -1.10(-12.26%) |
| May 08, 2013 | 8.980 | 9.000 | 8.900 | 8.970 | 0 | +0.03(+0.34%) |
| May 07, 2013 | 8.750 | 8.988 | 8.750 | 8.940 | 0 | +0.17(+1.94%) |
| May 06, 2013 | 8.790 | 8.800 | 8.750 | 8.770 | 0 | -0.04(-0.45%) |
| May 03, 2013 | 8.750 | 8.880 | 8.730 | 8.810 | 0 | +0.06(+0.69%) |
| May 02, 2013 | 8.780 | 8.825 | 8.570 | 8.750 | 0 | -0.04(-0.46%) |
| May 01, 2013 | 8.700 | 8.790 | 8.520 | 8.790 | 0 | +0.04(+0.46%) |
| Apr 30, 2013 | 8.820 | 8.820 | 8.750 | 8.750 | 0 | -0.09(-1.02%) |
| Apr 29, 2013 | 8.990 | 8.990 | 8.750 | 8.840 | 11,624 | -0.02(-0.23%) |
| Apr 26, 2013 | 8.860 | 8.920 | 8.810 | 8.860 | 18,693 | +0.03(+0.34%) |
| Apr 25, 2013 | 8.790 | 8.920 | 8.790 | 8.830 | 8,125 | +0.00(+0.00%) |
| Apr 24, 2013 | 8.950 | 9.020 | 8.830 | 8.830 | 0 | -0.17(-1.89%) |
| Apr 23, 2013 | 8.870 | 9.050 | 8.870 | 9.000 | 242,032 | +0.08(+0.90%) |
| Apr 22, 2013 | 8.770 | 8.980 | 8.750 | 8.920 | 7,322 | +0.15(+1.71%) |
| Apr 19, 2013 | 8.819 | 8.880 | 8.750 | 8.770 | 18,557 | +0.01(+0.11%) |
| Apr 18, 2013 | 8.750 | 8.800 | 8.750 | 8.760 | 29,100 | +0.01(+0.11%) |
| Apr 17, 2013 | 8.820 | 8.880 | 8.700 | 8.750 | 27,206 | -0.09(-1.02%) |
| Apr 16, 2013 | 8.830 | 8.920 | 8.770 | 8.840 | 36,476 | +0.03(+0.34%) |
| Apr 15, 2013 | 8.960 | 8.960 | 8.680 | 8.810 | 12,845 | -0.15(-1.70%) |
| Apr 12, 2013 | 9.050 | 9.050 | 8.920 | 8.962 | 12,954 | -0.14(-1.51%) |
| Apr 11, 2013 | 9.000 | 9.170 | 8.980 | 9.100 | 27,859 | +0.06(+0.66%) |
| Apr 10, 2013 | 8.830 | 9.080 | 8.830 | 9.040 | 53,434 | +0.18(+2.03%) |
| Apr 09, 2013 | 8.930 | 8.990 | 8.860 | 8.860 | 39,878 | -0.11(-1.23%) |
| Apr 08, 2013 | 9.040 | 9.110 | 8.940 | 8.970 | 39,219 | -0.09(-0.99%) |
| Apr 05, 2013 | 8.930 | 9.060 | 8.930 | 9.060 | 28,813 | +0.16(+1.80%) |
| Apr 04, 2013 | 8.760 | 8.930 | 8.760 | 8.900 | 46,400 | +0.11(+1.25%) |
| Apr 03, 2013 | 8.830 | 8.830 | 8.685 | 8.790 | 35,616 | +0.00(+0.00%) |
| Apr 02, 2013 | 8.780 | 8.890 | 8.690 | 8.790 | 37,596 | +0.07(+0.80%) |
