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

Central Garden (NQ: CENT )

38.09 -0.29 (-0.76%)
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, 2002 15.61 15.66 15.13 15.65 458,187 +0.07(+0.45%)
Oct 30, 2002 15.51 15.54 15.12 15.58 134,085 +0.11(+0.71%)
Oct 29, 2002 15.23 15.52 15.07 15.47 152,856 +0.36(+2.38%)
Oct 28, 2002 15.39 15.39 14.96 15.11 242,757 +0.06(+0.42%)
Oct 25, 2002 14.93 15.07 14.72 15.05 16,358,370 -0.01(-0.05%)
Oct 24, 2002 15.07 15.51 14.89 15.06 415,331 -0.04(-0.26%)
Oct 23, 2002 14.72 15.19 14.72 15.10 93,476 +0.38(+2.55%)
Oct 22, 2002 15.07 15.07 14.68 14.72 229,093 -0.35(-2.34%)
Oct 21, 2002 14.42 15.29 14.33 15.07 233,563 +0.55(+3.77%)
Oct 18, 2002 14.24 14.53 13.99 14.53 239,948 +0.32(+2.27%)
Oct 17, 2002 14.05 14.29 13.54 14.20 121,315 +0.62(+4.54%)
Oct 16, 2002 14.60 14.60 13.55 13.59 224,559 -1.14(-7.76%)
Oct 15, 2002 14.24 15.04 14.06 14.73 383,100 +0.59(+4.15%)
Oct 14, 2002 13.90 14.17 13.70 14.14 88,879 +0.15(+1.06%)
Oct 11, 2002 14.10 14.17 13.26 13.99 416,150 -0.03(-0.22%)
Oct 10, 2002 13.88 14.29 13.75 14.03 644,885 -0.07(-0.48%)
Oct 09, 2002 14.06 14.13 13.75 14.09 128,466 +0.02(+0.15%)
Oct 08, 2002 14.06 14.11 13.70 14.07 169,202 +0.13(+0.95%)
Oct 07, 2002 13.81 14.10 13.71 13.94 94,370 -0.12(-0.84%)
Oct 04, 2002 13.99 14.10 13.82 14.06 102,760 -0.05(-0.33%)
Oct 03, 2002 13.86 14.11 13.70 14.10 224,358 +0.23(+1.64%)
Oct 02, 2002 13.56 14.08 13.31 13.88 202,532 +0.21(+1.55%)
Oct 01, 2002 13.42 13.66 13.05 13.66 116,513 +0.27(+1.99%)
Sep 30, 2002 13.23 13.44 12.92 13.40 236,500 +0.20(+1.48%)
Sep 27, 2002 12.92 13.08 12.53 13.20 187,591 +0.07(+0.54%)
Sep 26, 2002 12.53 13.23 12.53 13.13 269,191 +0.57(+4.55%)
Sep 25, 2002 12.50 12.57 12.31 12.56 226,284 +0.19(+1.52%)
Sep 24, 2002 12.33 12.57 12.26 12.37 172,646 -0.02(-0.19%)
Sep 23, 2002 12.16 12.55 12.10 12.40 511,693 +0.16(+1.29%)
Sep 20, 2002 12.45 12.73 12.02 12.24 148,834 -0.50(-3.95%)
Sep 19, 2002 12.45 12.80 12.29 12.74 113,908 +0.19(+1.50%)
Sep 18, 2002 12.33 12.57 11.95 12.55 108,672 -0.02(-0.19%)
Sep 17, 2002 12.46 12.58 11.84 12.58 89,365 +0.15(+1.20%)
Sep 16, 2002 12.76 12.76 12.33 12.43 166,137 -0.27(-2.16%)
Sep 13, 2002 12.57 12.94 12.18 12.70 241,187 +0.18(+1.44%)
Sep 12, 2002 11.75 12.64 11.61 12.52 522,803 +0.88(+7.53%)
Sep 11, 2002 10.78 11.67 10.78 11.64 431,881 +0.52(+4.72%)
Sep 10, 2002 11.15 11.20 10.85 11.12 90,794 -0.04(-0.35%)
Sep 09, 2002 10.86 11.16 10.69 11.16 73,791 +0.00(+0.00%)
Sep 06, 2002 11.21 11.26 10.66 11.16 60,402 +0.16(+1.42%)
Sep 05, 2002 11.11 11.23 10.82 11.00 71,256 -0.12(-1.06%)
Sep 04, 2002 10.30 11.35 10.30 11.12 60,146 +0.74(+7.17%)
Sep 03, 2002 10.38 10.61 10.22 10.38 118,888 -0.21(-2.00%)
Aug 30, 2002 10.45 10.66 10.38 10.59 112,631 +0.10(+0.97%)
Aug 29, 2002 10.56 10.95 10.18 10.49 255,910 -0.07(-0.67%)
Aug 28, 2002 10.73 11.03 10.40 10.56 106,757 -0.41(-3.71%)
Aug 27, 2002 10.88 11.01 10.74 10.96 445,289 +0.13(+1.16%)
Aug 26, 2002 11.12 11.12 10.57 10.84 165,942 -0.16(-1.49%)
Aug 23, 2002 11.51 11.51 11.00 11.00 79,557 -0.59(-5.07%)
Aug 22, 2002 11.51 11.67 11.03 11.59 174,949 +0.18(+1.58%)
Aug 21, 2002 11.52 11.67 11.22 11.41 96,541 -0.15(-1.29%)
Aug 20, 2002 11.57 11.71 10.96 11.56 94,973 +0.12(+1.03%)
Aug 16, 2002 11.54 11.66 10.88 11.44 103,532 -0.11(-0.95%)
Aug 15, 2002 11.01 11.55 10.60 11.55 61,806 +0.59(+5.36%)
Aug 14, 2002 10.95 11.00 10.64 10.96 63,466 +0.12(+1.08%)
Aug 13, 2002 10.95 11.16 10.41 10.85 59,827 -0.13(-1.14%)
Aug 12, 2002 10.99 11.25 10.77 10.97 71,767 -0.30(-2.64%)
Aug 07, 2002 11.35 11.53 10.77 11.27 81,703 -0.05(-0.48%)
Aug 06, 2002 10.54 11.32 10.34 11.32 113,318 +0.89(+8.56%)
Aug 05, 2002 10.02 10.57 9.851 10.43 46,478 +0.41(+4.06%)
Aug 02, 2002 10.50 10.80 10.02 10.02 47,695 -0.44(-4.19%)
Aug 01, 2002 11.35 11.35 10.24 10.46 47,517 -1.28(-10.93%)
Jul 31, 2002 11.12 11.82 10.90 11.75 61,423 +0.54(+4.82%)
Jul 30, 2002 11.28 11.47 10.89 11.21 25,540 -0.22(-1.92%)
Jul 29, 2002 11.10 12.08 11.10 11.43 105,411 +0.49(+4.44%)
Jul 26, 2002 9.984 10.96 9.765 10.94 105,607 +1.03(+10.43%)
Jul 25, 2002 9.945 10.18 9.671 9.906 155,794 +0.16(+1.61%)
Jul 24, 2002 10.14 10.18 9.397 9.749 122,689 -0.34(-3.41%)
Jul 23, 2002 10.57 10.57 9.718 10.09 94,612 -0.16(-1.53%)
Jul 22, 2002 10.45 10.92 9.992 10.25 9,922,290 -0.52(-4.80%)
Jul 19, 2002 11.26 11.54 10.18 10.77 170,990 -1.35(-11.18%)
Jul 17, 2002 12.27 12.47 11.20 12.12 181,717 -0.33(-2.64%)
Jul 12, 2002 12.82 13.31 12.45 12.45 128,083 -0.59(-4.50%)
Jul 11, 2002 12.97 13.12 12.78 13.04 147,365 -0.20(-1.48%)
Jul 10, 2002 13.70 13.90 13.05 13.23 255,016 -0.51(-3.70%)
Jul 09, 2002 13.11 14.07 12.57 13.74 376,970 +0.60(+4.59%)
Jul 08, 2002 13.13 13.14 13.13 13.14 743,724 +0.01(+0.06%)
Jul 05, 2002 12.33 13.13 12.33 13.13 59,635 +0.78(+6.28%)
Jul 04, 2002 12.53 12.53 11.98 12.36 133,318 +0.00(+0.00%)
Jul 03, 2002 12.53 12.53 11.98 12.36 132,680 -0.18(-1.44%)
Jul 02, 2002 12.80 13.27 12.51 12.54 99,989 -0.73(-5.49%)
Jul 01, 2002 13.68 13.68 12.83 13.27 180,440 -0.46(-3.37%)
Jun 28, 2002 13.81 14.14 13.55 13.73 1,207,148 -0.31(-2.18%)
Jun 27, 2002 12.83 14.10 12.36 14.03 325,124 +0.80(+6.04%)
Jun 26, 2002 13.90 13.90 12.83 13.23 151,963 -0.70(-5.00%)
Jun 25, 2002 14.02 14.10 13.52 13.93 256,038 -0.02(-0.17%)
Jun 21, 2002 14.10 14.10 13.66 13.95 189,889 +0.06(+0.45%)
Jun 20, 2002 14.18 14.18 13.43 13.89 322,314 -0.36(-2.53%)
Jun 19, 2002 13.52 14.48 13.45 14.25 301,244 +0.86(+6.43%)
Jun 18, 2002 12.26 13.51 12.26 13.39 758,538 +0.86(+6.88%)
Jun 17, 2002 12.82 12.83 12.26 12.53 142,385 -0.16(-1.23%)
Jun 14, 2002 12.87 12.87 11.85 12.69 75,726 +0.78(+6.57%)
Jun 12, 2002 11.96 12.03 11.78 11.90 159,752 -0.05(-0.39%)
Jun 11, 2002 11.76 11.95 11.51 11.95 86,197 +0.09(+0.79%)
Jun 10, 2002 11.28 11.90 11.14 11.86 101,266 +0.54(+4.77%)
Jun 07, 2002 11.24 11.39 10.88 11.32 145,578 -0.08(-0.69%)
Jun 06, 2002 11.12 11.40 10.97 11.39 93,348 +0.05(+0.48%)
Jun 05, 2002 11.14 11.39 10.77 11.34 101,393 -0.17(-1.50%)
May 31, 2002 11.80 11.82 11.48 11.51 48,526 -0.33(-2.78%)
May 28, 2002 12.07 12.07 11.94 11.84 95,647 -0.20(-1.69%)
May 27, 2002 11.56 12.06 11.36 12.04 58,869 +0.00(+0.00%)
May 24, 2002 11.56 12.06 11.36 12.04 58,869 +0.14(+1.18%)
May 23, 2002 11.51 11.98 11.50 11.90 51,590 +0.03(+0.26%)
May 22, 2002 11.79 11.90 11.59 11.87 57,081 -0.03(-0.26%)
May 21, 2002 11.61 11.93 11.61 11.90 40,991 +0.02(+0.20%)
May 20, 2002 11.79 12.06 11.53 11.88 118,250 -0.01(-0.06%)
May 17, 2002 12.14 12.14 11.39 11.89 158,858 -0.25(-2.07%)
May 16, 2002 11.82 12.18 11.75 12.14 178,269 +0.00(+0.00%)
May 15, 2002 11.75 12.14 11.33 12.14 149,153 +0.43(+3.68%)
May 14, 2002 11.39 11.94 11.20 11.71 338,788 +0.41(+3.63%)
May 13, 2002 10.96 11.35 10.78 11.30 175,842 +0.49(+4.54%)
May 10, 2002 9.428 10.96 9.428 10.81 366,371 +1.56(+16.85%)
May 09, 2002 9.327 9.397 9.248 9.248 18,005 -0.15(-1.58%)
May 08, 2002 9.464 9.585 9.327 9.397 45,461 -0.04(-0.41%)
May 07, 2002 9.209 9.475 9.209 9.436 56,698 +0.23(+2.55%)
May 06, 2002 9.327 9.491 9.201 9.201 65,637 -0.20(-2.08%)
May 03, 2002 9.475 9.538 9.334 9.397 21,836 +0.00(+0.00%)
May 02, 2002 9.507 9.561 9.358 9.397 30,264 -0.10(-1.07%)
May 01, 2002 9.005 9.507 9.005 9.499 50,058 +0.49(+5.39%)
Apr 30, 2002 8.990 9.013 8.731 9.013 22,858 +0.15(+1.68%)
Apr 29, 2002 9.154 9.154 8.520 8.865 37,799 -0.30(-3.25%)
Apr 26, 2002 9.327 9.467 9.162 9.162 12,642 -0.30(-3.15%)
Apr 25, 2002 9.436 9.467 9.327 9.460 32,691 +0.02(+0.25%)
Apr 24, 2002 9.483 9.483 9.319 9.436 27,327 -0.04(-0.41%)
Apr 23, 2002 9.522 9.522 9.327 9.475 67,297 +0.07(+0.75%)
Apr 22, 2002 9.397 9.554 9.209 9.405 24,901 -0.01(-0.08%)
Apr 19, 2002 9.545 9.592 9.406 9.413 17,111 -0.04(-0.41%)
Apr 18, 2002 9.248 9.593 9.248 9.451 24,263 +0.05(+0.58%)
Apr 17, 2002 9.397 9.554 9.005 9.396 21,581 -0.25(-2.61%)
Apr 16, 2002 9.984 10.17 9.240 9.648 421,665 -0.14(-1.44%)
Apr 15, 2002 9.200 9.867 8.998 9.789 123,613 +0.62(+6.75%)
Apr 12, 2002 8.810 9.186 8.802 9.170 48,909 +0.35(+4.00%)
Apr 11, 2002 8.614 8.818 8.442 8.818 53,761 +0.20(+2.36%)
Apr 10, 2002 8.551 8.622 8.316 8.614 51,973 +0.07(+0.83%)
Apr 09, 2002 8.574 8.574 8.284 8.543 36,649 +0.02(+0.18%)
Apr 08, 2002 8.559 8.567 8.293 8.527 20,048 -0.04(-0.47%)
Apr 05, 2002 8.567 8.567 8.410 8.567 38,310 +0.03(+0.37%)
Apr 04, 2002 8.566 8.575 8.442 8.536 43,290 -0.02(-0.27%)
Apr 03, 2002 8.575 8.575 8.543 8.559 34,606 +0.02(+0.28%)
Apr 02, 2002 8.551 8.575 8.379 8.536 23,241 +0.04(+0.46%)
Apr 01, 2002 8.371 8.614 8.222 8.496 53,634 +0.26(+3.14%)
Mar 29, 2002 8.441 8.606 8.238 8.238 45,588 +0.00(+0.00%)
Mar 28, 2002 8.441 8.606 8.238 8.238 45,588 -0.07(-0.85%)
Mar 27, 2002 8.426 8.793 7.831 8.309 65,893 -0.30(-3.46%)
Mar 26, 2002 8.153 8.653 7.948 8.606 36,522 +0.20(+2.33%)
Mar 25, 2002 8.183 8.418 7.956 8.410 159,369 +0.23(+2.78%)
Mar 22, 2002 7.862 8.222 7.831 8.183 56,954 +0.17(+2.15%)
Mar 21, 2002 7.823 8.097 7.800 8.011 75,853 +0.19(+2.40%)
Mar 20, 2002 7.831 7.870 7.714 7.823 27,966 +0.00(+0.00%)
Mar 19, 2002 7.815 7.870 7.706 7.823 71,001 +0.00(+0.00%)
Mar 18, 2002 8.027 8.027 7.768 7.823 27,966 +0.11(+1.42%)
Mar 15, 2002 7.713 7.831 7.674 7.713 33,202 -0.08(-1.01%)
Mar 14, 2002 7.831 7.987 7.745 7.792 18,516 +0.00(+0.00%)
Mar 13, 2002 7.831 7.831 7.674 7.792 32,052 +0.00(+0.00%)
Mar 12, 2002 7.569 7.823 7.569 7.792 18,261 -0.03(-0.40%)
Mar 11, 2002 7.831 7.831 7.596 7.823 44,056 -0.01(-0.10%)
Mar 08, 2002 7.823 7.831 7.706 7.831 13,025 +0.01(+0.10%)
Mar 07, 2002 7.739 7.831 7.698 7.823 46,227 +0.05(+0.71%)
Mar 06, 2002 7.596 7.792 7.103 7.768 67,297 +0.17(+2.27%)
Mar 05, 2002 7.392 7.596 7.314 7.596 77,513 +0.20(+2.65%)
Mar 04, 2002 7.478 7.604 7.244 7.400 57,081 -0.11(-1.46%)
Mar 01, 2002 7.321 7.549 7.244 7.510 292,305 +0.26(+3.56%)
Feb 28, 2002 7.338 7.588 7.251 7.251 43,034 -0.29(-3.84%)
Feb 27, 2002 7.588 7.635 7.244 7.541 54,655 -0.03(-0.41%)
Feb 26, 2002 7.760 7.760 7.502 7.572 67,553 -0.02(-0.31%)
Feb 25, 2002 7.439 7.596 7.361 7.596 33,329 +0.01(+0.10%)
Feb 22, 2002 7.439 7.635 7.377 7.588 27,966 +0.24(+3.30%)
Feb 21, 2002 7.361 7.518 7.275 7.345 33,329 -0.06(-0.85%)
Feb 20, 2002 7.193 7.408 7.150 7.408 40,225 +0.20(+2.83%)
Feb 19, 2002 7.157 7.236 6.993 7.204 43,545 -0.05(-0.76%)
Feb 18, 2002 7.478 7.478 7.095 7.259 31,925 +0.00(+0.00%)
Feb 15, 2002 7.478 7.478 7.095 7.259 31,925 +0.02(+0.22%)
Feb 14, 2002 7.001 7.455 7.001 7.244 65,765 +0.20(+2.78%)
Feb 13, 2002 6.915 7.079 6.915 7.048 37,671 +0.13(+1.93%)
Feb 12, 2002 7.048 7.048 6.852 6.915 49,675 -0.25(-3.50%)
Feb 11, 2002 6.735 7.165 6.735 7.165 391,145 +0.52(+7.77%)
Feb 08, 2002 6.257 6.656 6.186 6.648 542,341 +0.46(+7.47%)
Feb 07, 2002 6.265 6.304 6.186 6.186 64,488 -0.05(-0.75%)
Feb 06, 2002 6.304 6.460 6.186 6.233 20,942 +0.02(+0.38%)
Feb 05, 2002 6.265 6.304 6.195 6.210 13,663 +0.05(+0.76%)
Feb 04, 2002 6.108 6.280 5.991 6.163 13,408 -0.01(-0.13%)
Feb 01, 2002 5.920 6.171 5.912 6.171 52,357 +0.19(+3.14%)
Jan 31, 2002 6.163 6.171 5.912 5.983 39,714 -0.32(-5.09%)
Jan 30, 2002 6.265 6.304 5.983 6.304 9,066 +0.00(+0.00%)
Jan 29, 2002 6.030 6.304 5.787 6.304 50,824 +0.16(+2.55%)
Jan 28, 2002 6.014 6.218 5.912 6.147 17,367 +0.10(+1.68%)
Jan 25, 2002 6.053 6.053 5.771 6.045 29,754 -0.01(-0.13%)
Jan 24, 2002 5.936 6.069 5.717 6.053 12,003 +0.12(+1.98%)
Jan 23, 2002 5.685 5.951 5.685 5.936 18,133 +0.03(+0.53%)
Jan 22, 2002 5.677 5.904 5.677 5.904 12,514 -0.04(-0.66%)
Jan 21, 2002 5.615 5.944 5.615 5.944 6,129 +0.00(+0.00%)
Jan 18, 2002 5.615 5.944 5.615 5.944 6,129 +0.07(+1.20%)
Jan 17, 2002 5.693 5.873 5.638 5.873 13,280 +0.18(+3.16%)
Jan 16, 2002 5.795 5.795 5.693 5.693 7,917 -0.09(-1.62%)
Jan 15, 2002 5.795 5.795 5.693 5.787 8,939 -0.01(-0.14%)
Jan 14, 2002 5.701 5.826 5.482 5.795 33,329 -0.04(-0.67%)
Jan 11, 2002 5.771 5.873 5.609 5.834 24,135 +0.00(+0.00%)
Jan 10, 2002 5.677 6.069 5.505 5.834 51,080 -0.79(-11.94%)
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.