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 (%)
Apr 29, 2016 12.54 12.78 12.51 12.74 103,061 +0.20(+1.62%)
Apr 28, 2016 12.62 12.90 12.51 12.54 125,656 -0.09(-0.68%)
Apr 27, 2016 12.83 12.97 12.44 12.62 193,267 -0.27(-2.13%)
Apr 26, 2016 12.06 12.91 12.02 12.90 139,924 +0.88(+7.37%)
Apr 25, 2016 11.97 12.15 11.84 12.01 131,675 +0.09(+0.72%)
Apr 22, 2016 12.13 12.20 11.81 11.93 73,820 -0.34(-2.81%)
Apr 21, 2016 12.47 12.58 12.21 12.27 89,535 -0.24(-1.88%)
Apr 20, 2016 12.61 12.69 12.44 12.51 79,416 -0.06(-0.50%)
Apr 19, 2016 12.37 12.62 12.32 12.57 41,294 +0.31(+2.49%)
Apr 18, 2016 12.19 12.50 12.11 12.26 117,434 +0.15(+1.23%)
Apr 15, 2016 12.26 12.28 12.10 12.11 36,776 -0.18(-1.46%)
Apr 14, 2016 12.41 12.41 11.78 12.29 68,041 -0.13(-1.07%)
Apr 13, 2016 12.39 12.46 12.19 12.43 90,977 +0.16(+1.28%)
Apr 12, 2016 11.92 12.40 11.87 12.27 96,677 +0.40(+3.36%)
Apr 11, 2016 11.55 11.95 11.55 11.87 98,385 +0.27(+2.29%)
Apr 08, 2016 11.79 11.85 11.18 11.61 201,419 -0.14(-1.20%)
Apr 07, 2016 11.94 12.08 11.68 11.75 352,905 -0.30(-2.47%)
Apr 06, 2016 12.08 12.18 11.95 12.04 82,114 -0.05(-0.45%)
Apr 05, 2016 12.61 12.79 12.08 12.10 135,973 -0.64(-5.04%)
Apr 04, 2016 12.87 12.89 12.67 12.74 130,132 -0.13(-1.03%)
Apr 01, 2016 12.78 12.91 12.69 12.87 97,069 +0.08(+0.61%)
Mar 31, 2016 12.69 12.83 12.48 12.80 90,970 +0.15(+1.18%)
Mar 30, 2016 12.86 12.87 12.58 12.65 58,226 -0.09(-0.74%)
Mar 29, 2016 12.68 12.81 12.52 12.74 103,199 +0.08(+0.62%)
Mar 28, 2016 12.33 12.74 12.26 12.66 82,758 +0.45(+3.72%)
Mar 24, 2016 12.21 12.21 12.21 12.21 52,740 +0.00(+0.00%)
Mar 23, 2016 12.42 12.59 12.12 12.21 91,659 -0.29(-2.32%)
Mar 22, 2016 12.29 12.57 12.02 12.50 128,860 +0.20(+1.66%)
Mar 21, 2016 12.65 12.65 12.29 12.29 75,219 -0.40(-3.15%)
Mar 18, 2016 12.33 12.77 12.26 12.69 192,733 +0.44(+3.58%)
Mar 17, 2016 12.07 12.31 12.00 12.26 89,896 +0.21(+1.76%)
Mar 16, 2016 11.86 12.08 11.80 12.04 71,759 +0.12(+0.99%)
Mar 15, 2016 11.76 12.04 11.67 11.93 141,112 +0.13(+1.13%)
Mar 14, 2016 12.08 12.11 11.67 11.79 160,273 -0.25(-2.08%)
Mar 11, 2016 11.93 12.12 11.86 12.04 241,515 +0.29(+2.47%)
Mar 10, 2016 11.70 11.86 11.61 11.75 103,033 +0.08(+0.67%)
Mar 09, 2016 11.24 11.68 11.17 11.68 167,705 +0.45(+4.05%)
Mar 08, 2016 11.06 11.28 10.92 11.22 154,196 +0.10(+0.92%)
Mar 07, 2016 11.16 11.28 10.85 11.12 124,167 -0.06(-0.56%)
Mar 04, 2016 11.11 11.45 10.99 11.18 124,204 +0.13(+1.21%)
Mar 03, 2016 10.94 11.08 10.72 11.05 125,303 +0.05(+0.50%)
Mar 02, 2016 10.90 11.06 10.80 10.99 98,399 +0.02(+0.21%)
Mar 01, 2016 10.81 11.03 10.76 10.97 86,362 +0.06(+0.57%)
Feb 29, 2016 10.83 11.15 10.73 10.91 127,818 +0.00(+0.00%)
Feb 26, 2016 10.91 11.03 10.81 10.91 55,051 +0.01(+0.07%)
Feb 25, 2016 11.29 11.29 10.81 10.90 124,493 -0.35(-3.13%)
Feb 24, 2016 10.81 11.32 10.76 11.25 185,817 +0.42(+3.83%)
Feb 23, 2016 10.76 10.95 10.74 10.84 84,992 +0.02(+0.22%)
Feb 22, 2016 11.13 11.16 10.77 10.81 150,140 -0.27(-2.40%)
Feb 19, 2016 11.68 11.68 11.04 11.08 86,373 -0.63(-5.41%)
Feb 18, 2016 11.58 11.75 11.52 11.71 220,882 +0.20(+1.77%)
Feb 17, 2016 11.26 11.60 11.17 11.51 227,731 +0.34(+3.01%)
Feb 16, 2016 11.28 11.35 10.88 11.17 195,234 +0.03(+0.28%)
Feb 12, 2016 11.02 11.14 11.14 11.14 105,991 +0.23(+2.15%)
Feb 11, 2016 10.77 10.99 10.74 10.91 104,447 -0.01(-0.07%)
Feb 10, 2016 11.12 11.35 10.90 10.92 98,235 -0.16(-1.48%)
Feb 09, 2016 11.07 11.17 10.88 11.08 85,391 -0.12(-1.05%)
Feb 08, 2016 11.48 11.53 10.75 11.20 218,628 -0.41(-3.51%)
Feb 05, 2016 11.55 11.73 11.28 11.61 269,726 -0.02(-0.14%)
Feb 04, 2016 12.34 12.35 11.51 11.62 409,747 -0.66(-5.36%)
Feb 03, 2016 11.21 12.54 10.66 12.28 570,213 +1.94(+18.79%)
Feb 02, 2016 10.27 10.40 10.10 10.34 123,350 -0.02(-0.23%)
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.