Skip to main content

Central Garden (NQ: CENT )

38.38 +0.05 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 31.43 32.40 31.33 31.71 67,098 +0.20(+0.62%)
Feb 27, 2023 31.86 32.08 31.52 31.52 36,639 -0.34(-1.06%)
Feb 24, 2023 31.93 31.93 31.39 31.86 31,022 -0.34(-1.05%)
Feb 23, 2023 32.98 32.99 31.85 32.19 49,928 -0.49(-1.49%)
Feb 22, 2023 33.01 33.15 32.57 32.68 51,890 -0.17(-0.52%)
Feb 21, 2023 33.39 33.95 32.81 32.85 60,820 -0.91(-2.69%)
Feb 17, 2023 33.24 33.86 33.24 33.76 26,659 +0.67(+2.04%)
Feb 16, 2023 32.99 33.34 32.46 33.09 95,172 -0.31(-0.94%)
Feb 15, 2023 32.91 33.50 32.79 33.40 19,135 +0.18(+0.54%)
Feb 14, 2023 33.93 33.93 33.13 33.22 33,041 -0.65(-1.92%)
Feb 13, 2023 33.48 33.88 32.51 33.87 24,538 +0.30(+0.89%)
Feb 10, 2023 33.72 33.79 33.52 33.57 17,418 -0.11(-0.33%)
Feb 09, 2023 34.23 34.54 33.35 33.68 35,106 -0.55(-1.60%)
Feb 08, 2023 33.50 34.27 33.48 34.23 35,251 +0.43(+1.27%)
Feb 07, 2023 33.80 33.91 33.05 33.80 29,332 +0.03(+0.09%)
Feb 06, 2023 34.21 34.21 33.20 33.77 47,850 -0.41(-1.19%)
Feb 03, 2023 33.46 34.57 33.46 34.17 65,630 +0.50(+1.49%)
Feb 02, 2023 33.14 33.88 33.03 33.67 41,022 +0.53(+1.61%)
Feb 01, 2023 32.61 33.99 32.51 33.14 83,662 +0.30(+0.91%)
Jan 31, 2023 32.27 32.98 32.09 32.84 69,622 +0.98(+3.07%)
Jan 30, 2023 32.26 32.72 31.86 31.86 28,317 -0.45(-1.41%)
Jan 27, 2023 32.07 32.32 31.80 32.32 37,550 +0.36(+1.13%)
Jan 26, 2023 32.22 32.22 31.84 31.96 43,928 -0.25(-0.78%)
Jan 25, 2023 31.93 32.21 31.40 32.21 17,192 +0.23(+0.73%)
Jan 24, 2023 32.49 32.49 31.93 31.97 32,643 -0.44(-1.35%)
Jan 23, 2023 32.11 32.90 32.11 32.41 32,951 +0.47(+1.47%)
Jan 20, 2023 31.53 31.94 31.16 31.94 38,043 +0.67(+2.15%)
Jan 19, 2023 31.03 31.59 31.03 31.27 29,054 +0.03(+0.10%)
Jan 18, 2023 31.47 31.78 31.00 31.24 32,105 -0.23(-0.72%)
Jan 17, 2023 31.68 32.06 31.32 31.46 41,201 -0.11(-0.35%)
Jan 13, 2023 30.84 31.57 30.84 31.57 24,443 +0.65(+2.10%)
Jan 12, 2023 30.56 31.29 30.56 30.92 31,282 +0.38(+1.23%)
Jan 11, 2023 30.13 30.63 30.13 30.55 23,863 +0.67(+2.23%)
Jan 10, 2023 29.36 29.92 29.23 29.88 35,181 +0.57(+1.95%)
Jan 09, 2023 29.66 29.73 28.57 29.31 34,223 -0.10(-0.35%)
Jan 06, 2023 28.71 29.82 28.60 29.41 72,132 +1.04(+3.67%)
Jan 05, 2023 28.24 28.65 28.11 28.37 16,850 -0.24(-0.85%)
Jan 04, 2023 29.08 29.17 28.60 28.61 29,350 -0.24(-0.84%)
Jan 03, 2023 29.55 29.72 28.37 28.86 62,693 -0.47(-1.60%)
Dec 30, 2022 29.40 29.65 29.30 29.33 24,837 -0.26(-0.87%)
Dec 29, 2022 29.20 29.75 28.94 29.59 22,606 +0.59(+2.03%)
Dec 28, 2022 29.62 29.62 28.99 29.00 16,705 -0.70(-2.37%)
Dec 27, 2022 29.58 29.80 29.55 29.70 17,853 +0.05(+0.18%)
Dec 23, 2022 29.70 29.70 29.35 29.65 28,454 +0.04(+0.13%)
Dec 22, 2022 29.40 29.63 29.01 29.61 40,228 -0.10(-0.34%)
Dec 21, 2022 29.22 29.98 29.22 29.71 61,225 +0.47(+1.61%)
Dec 20, 2022 29.41 29.54 28.83 29.24 32,937 -0.11(-0.37%)
Dec 19, 2022 28.55 29.52 28.50 29.35 57,554 +0.67(+2.32%)
Dec 16, 2022 28.44 29.05 28.26 28.68 332,124 +0.00(+0.00%)
Dec 15, 2022 29.21 29.24 28.68 28.68 52,100 -0.92(-3.10%)
Dec 14, 2022 30.04 30.21 29.40 29.60 61,049 -0.61(-2.02%)
Dec 13, 2022 31.14 31.56 30.09 30.21 31,976 -0.52(-1.71%)
Dec 12, 2022 30.64 30.74 30.16 30.74 42,972 +0.07(+0.23%)
Dec 09, 2022 30.46 30.94 30.46 30.67 27,644 -0.05(-0.18%)
Dec 08, 2022 30.57 30.84 30.23 30.72 33,920 +0.27(+0.90%)
Dec 07, 2022 31.32 31.61 30.45 30.45 30,066 -0.85(-2.73%)
Dec 06, 2022 31.77 31.77 31.22 31.30 26,372 -0.55(-1.72%)
Dec 05, 2022 32.11 32.11 31.52 31.85 56,267 -0.57(-1.76%)
Dec 02, 2022 31.48 32.48 31.34 32.42 78,918 +0.75(+2.37%)
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.