Skip to main content

Central Garden (NQ: CENT )

42.83 +0.02 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 38.53 38.87 38.53 38.77 32,856 +0.36(+0.94%)
Jun 29, 2023 38.28 38.76 38.17 38.41 22,672 +0.16(+0.42%)
Jun 28, 2023 38.23 38.26 37.84 38.25 36,970 -0.12(-0.31%)
Jun 27, 2023 37.78 38.47 37.40 38.37 43,076 +0.60(+1.59%)
Jun 26, 2023 37.61 38.11 36.91 37.77 30,837 +0.03(+0.08%)
Jun 23, 2023 38.09 38.38 37.63 37.74 179,194 -0.72(-1.87%)
Jun 22, 2023 38.44 38.66 38.22 38.46 50,096 +0.01(+0.03%)
Jun 21, 2023 38.31 38.58 38.31 38.45 25,070 -0.04(-0.10%)
Jun 20, 2023 38.83 39.06 38.38 38.49 29,045 -0.30(-0.77%)
Jun 16, 2023 39.20 39.22 38.55 38.79 166,444 +0.01(+0.03%)
Jun 15, 2023 38.27 38.78 38.00 38.78 54,370 +1.18(+3.14%)
May 08, 2023 38.96 39.07 36.97 37.60 113,097 -1.19(-3.07%)
May 05, 2023 39.06 39.20 38.34 38.79 40,031 +0.07(+0.18%)
May 04, 2023 35.60 38.86 35.60 38.72 51,408 +2.45(+6.75%)
May 03, 2023 36.30 36.84 36.27 36.27 39,299 -0.16(-0.44%)
May 02, 2023 36.72 36.81 35.78 36.43 42,543 -0.28(-0.76%)
May 01, 2023 36.69 37.28 36.57 36.71 19,287 -0.13(-0.35%)
Apr 28, 2023 36.43 37.14 36.43 36.84 22,708 +0.34(+0.93%)
Apr 27, 2023 36.24 36.57 35.84 36.50 37,048 +0.16(+0.44%)
Apr 26, 2023 36.63 36.95 36.09 36.34 26,389 -0.54(-1.46%)
Apr 25, 2023 37.28 37.50 36.27 36.88 19,267 -0.77(-2.05%)
Apr 24, 2023 36.94 37.74 36.69 37.65 26,899 +0.57(+1.54%)
Apr 21, 2023 37.58 37.71 37.04 37.08 32,731 -0.52(-1.38%)
Apr 20, 2023 36.96 37.96 36.53 37.60 41,355 +0.55(+1.48%)
Apr 19, 2023 39.66 39.66 35.83 37.05 79,621 -2.98(-7.44%)
Apr 18, 2023 40.37 40.74 39.80 40.03 19,528 -0.39(-0.96%)
Apr 17, 2023 39.74 40.42 39.74 40.42 19,655 +0.69(+1.74%)
Apr 14, 2023 40.27 40.35 39.01 39.73 40,402 -0.43(-1.07%)
Apr 13, 2023 39.94 40.36 39.80 40.16 23,508 +0.19(+0.48%)
Apr 12, 2023 41.12 41.12 39.96 39.97 32,390 -0.81(-1.99%)
Apr 11, 2023 40.91 41.26 40.76 40.78 25,318 +0.09(+0.22%)
Apr 10, 2023 40.02 40.74 40.01 40.69 29,408 +0.35(+0.87%)
Apr 06, 2023 40.48 40.48 40.02 40.34 13,946 -0.12(-0.30%)
Apr 05, 2023 40.70 40.70 40.14 40.46 17,597 -0.29(-0.71%)
Apr 04, 2023 41.41 41.41 40.40 40.75 22,442 -0.80(-1.93%)
Apr 03, 2023 40.97 41.60 40.97 41.55 40,711 +0.49(+1.19%)
Mar 31, 2023 40.44 41.26 40.44 41.06 38,025 +0.69(+1.71%)
Mar 30, 2023 40.58 40.70 40.24 40.37 18,422 -0.04(-0.10%)
Mar 29, 2023 40.61 40.61 40.10 40.41 25,196 +0.17(+0.42%)
Mar 28, 2023 40.07 40.51 40.07 40.24 36,250 +0.20(+0.50%)
Mar 27, 2023 39.91 40.18 39.67 40.04 25,765 +0.40(+1.01%)
Mar 24, 2023 38.74 39.64 38.46 39.64 29,889 +0.69(+1.77%)
Mar 23, 2023 39.87 40.39 38.85 38.95 61,258 -0.60(-1.52%)
Mar 22, 2023 39.76 40.64 39.55 39.55 47,792 -0.43(-1.08%)
Mar 21, 2023 40.30 40.98 39.68 39.98 48,008 +0.29(+0.73%)
Mar 20, 2023 39.38 39.96 38.95 39.69 109,203 +0.75(+1.93%)
Mar 17, 2023 39.90 39.90 38.87 38.94 179,984 -1.11(-2.77%)
Mar 16, 2023 38.94 40.26 38.85 40.05 35,826 +0.78(+1.99%)
Mar 15, 2023 38.28 39.27 38.07 39.27 45,687 +0.23(+0.59%)
Mar 14, 2023 39.41 39.41 38.41 39.04 38,313 +0.44(+1.14%)
Mar 13, 2023 38.46 39.28 38.25 38.60 43,043 -0.42(-1.08%)
Mar 10, 2023 39.00 39.22 38.86 39.02 34,567 -0.47(-1.19%)
Mar 09, 2023 39.43 39.71 39.35 39.49 30,640 +0.02(+0.05%)
Mar 08, 2023 39.60 39.74 39.37 39.47 33,555 +0.06(+0.15%)
Mar 07, 2023 39.40 39.55 38.95 39.41 35,092 -0.04(-0.10%)
Mar 06, 2023 40.24 40.24 39.19 39.45 46,169 -1.18(-2.90%)
Mar 03, 2023 40.66 40.66 40.12 40.63 21,058 -0.02(-0.05%)
Mar 02, 2023 40.18 40.69 40.18 40.65 19,321 +0.45(+1.12%)
Mar 01, 2023 40.48 40.64 40.01 40.20 29,130 -0.30(-0.74%)
Feb 28, 2023 40.14 41.37 40.01 40.50 52,544 +0.25(+0.62%)
Feb 27, 2023 40.68 40.97 40.25 40.25 28,692 -0.43(-1.06%)
Feb 24, 2023 40.77 40.77 40.09 40.68 24,293 -0.43(-1.05%)
Feb 23, 2023 42.12 42.13 40.67 41.11 39,098 -0.62(-1.49%)
Feb 22, 2023 42.15 42.33 41.59 41.73 40,635 -0.22(-0.52%)
Feb 21, 2023 42.64 43.35 41.90 41.95 47,628 -1.16(-2.69%)
Feb 17, 2023 42.45 43.24 42.45 43.11 20,877 +0.86(+2.04%)
Feb 16, 2023 42.13 42.58 41.45 42.25 74,528 -0.40(-0.94%)
Feb 15, 2023 42.02 42.78 41.87 42.65 14,985 +0.23(+0.54%)
Feb 14, 2023 43.33 43.33 42.31 42.42 25,874 -0.83(-1.92%)
Feb 13, 2023 42.75 43.26 41.52 43.25 19,216 +0.38(+0.89%)
Feb 10, 2023 43.06 43.16 42.81 42.87 13,640 -0.14(-0.33%)
Feb 09, 2023 43.71 44.11 42.59 43.01 27,491 -0.70(-1.60%)
Feb 08, 2023 42.78 43.76 42.75 43.71 27,605 +0.55(+1.27%)
Feb 07, 2023 43.16 43.30 42.20 43.16 22,970 +0.04(+0.09%)
Feb 06, 2023 43.69 43.69 42.39 43.12 37,471 -0.52(-1.19%)
Feb 03, 2023 42.73 44.15 42.73 43.64 51,394 +0.64(+1.49%)
Feb 02, 2023 42.32 43.27 42.18 43.00 32,124 +0.68(+1.61%)
Feb 01, 2023 41.64 43.40 41.52 42.32 65,515 +0.38(+0.91%)
Jan 31, 2023 41.21 42.12 40.98 41.94 54,520 +1.25(+3.07%)
Jan 30, 2023 41.19 41.78 40.68 40.69 22,175 -0.58(-1.41%)
Jan 27, 2023 40.95 41.27 40.61 41.27 29,405 +0.46(+1.13%)
Jan 26, 2023 41.15 41.15 40.66 40.81 34,400 -0.32(-0.78%)
Jan 25, 2023 40.77 41.13 40.10 41.13 13,463 +0.30(+0.73%)
Jan 24, 2023 41.49 41.49 40.77 40.83 25,563 -0.56(-1.35%)
Jan 23, 2023 41.00 42.01 41.00 41.39 25,804 +0.60(+1.47%)
Jan 20, 2023 40.27 40.79 39.79 40.79 29,791 +0.86(+2.15%)
Jan 19, 2023 39.62 40.34 39.62 39.93 22,752 +0.04(+0.10%)
Jan 18, 2023 40.19 40.58 39.59 39.89 25,141 -0.29(-0.72%)
Jan 17, 2023 40.45 40.94 40.00 40.18 32,264 -0.14(-0.35%)
Jan 13, 2023 39.38 40.32 39.38 40.32 19,141 +0.83(+2.10%)
Jan 12, 2023 39.02 39.96 39.02 39.49 24,497 +0.48(+1.23%)
Jan 11, 2023 38.48 39.11 38.48 39.01 18,687 +0.85(+2.23%)
Jan 10, 2023 37.49 38.21 37.33 38.16 27,550 +0.73(+1.95%)
Jan 09, 2023 37.87 37.96 36.49 37.43 26,800 -0.13(-0.35%)
Jan 06, 2023 36.66 38.08 36.52 37.56 56,486 +1.33(+3.67%)
Jan 05, 2023 36.06 36.58 35.90 36.23 13,195 -0.31(-0.85%)
Jan 04, 2023 37.14 37.25 36.52 36.54 22,984 -0.31(-0.84%)
Jan 03, 2023 37.74 37.95 36.23 36.85 49,094 -0.60(-1.60%)
Dec 30, 2022 37.55 37.86 37.42 37.45 19,450 -0.33(-0.87%)
Dec 29, 2022 37.29 37.99 36.96 37.78 17,703 +0.75(+2.03%)
Dec 28, 2022 37.83 37.83 37.02 37.03 13,082 -0.90(-2.37%)
Dec 27, 2022 37.77 38.05 37.74 37.93 13,981 +0.07(+0.18%)
Dec 23, 2022 37.93 37.93 37.48 37.86 22,282 +0.05(+0.13%)
Dec 22, 2022 37.54 37.84 37.05 37.81 31,502 -0.13(-0.34%)
Dec 21, 2022 37.31 38.29 37.31 37.94 47,945 +0.60(+1.61%)
Dec 20, 2022 37.56 37.72 36.81 37.34 25,793 -0.14(-0.37%)
Dec 19, 2022 36.46 37.69 36.39 37.48 45,070 +0.85(+2.32%)
Dec 16, 2022 36.32 37.10 36.09 36.63 260,082 +0.00(+0.00%)
Dec 15, 2022 37.30 37.34 36.63 36.63 40,799 -1.17(-3.10%)
Dec 14, 2022 38.36 38.58 37.55 37.80 47,807 -0.78(-2.02%)
Dec 13, 2022 39.76 40.30 38.42 38.58 25,040 -0.67(-1.71%)
Dec 12, 2022 39.13 39.25 38.52 39.25 33,651 +0.09(+0.23%)
Dec 09, 2022 38.90 39.51 38.90 39.16 21,648 -0.07(-0.18%)
Dec 08, 2022 39.04 39.38 38.60 39.23 26,563 +0.35(+0.90%)
Dec 07, 2022 40.00 40.36 38.88 38.88 23,545 -1.09(-2.73%)
Dec 06, 2022 40.57 40.57 39.87 39.97 20,652 -0.70(-1.72%)
Dec 05, 2022 41.01 41.01 40.25 40.67 44,062 -0.73(-1.76%)
Dec 02, 2022 40.20 41.48 40.02 41.40 61,800 +0.96(+2.37%)
Dec 01, 2022 41.34 41.34 40.41 40.44 39,513 -0.61(-1.49%)
Nov 30, 2022 40.28 41.17 39.98 41.05 41,577 +0.64(+1.58%)
Nov 29, 2022 40.21 40.77 40.06 40.41 26,919 +0.12(+0.30%)
Nov 28, 2022 39.76 40.58 39.76 40.29 26,372 +0.02(+0.05%)
Nov 25, 2022 40.41 40.63 39.95 40.27 19,954 +0.23(+0.57%)
Nov 23, 2022 40.24 41.04 39.38 40.04 37,957 -0.41(-1.01%)
Nov 22, 2022 43.91 43.91 39.25 40.45 101,202 -4.12(-9.24%)
Nov 21, 2022 44.10 45.04 43.95 44.57 32,633 +0.23(+0.52%)
Nov 18, 2022 44.90 45.34 43.90 44.34 35,929 +0.07(+0.16%)
Nov 17, 2022 43.74 44.29 43.32 44.27 27,370 +0.21(+0.48%)
Nov 16, 2022 44.57 44.57 43.93 44.06 24,514 -0.31(-0.70%)
Nov 15, 2022 43.38 44.65 42.84 44.37 29,236 +1.56(+3.64%)
Nov 14, 2022 43.13 43.25 42.27 42.81 26,286 -0.32(-0.74%)
Nov 11, 2022 43.26 43.26 42.58 43.13 31,174 +0.14(+0.33%)
Nov 10, 2022 42.46 43.28 42.25 42.99 65,207 +1.57(+3.79%)
Nov 09, 2022 41.58 42.15 41.01 41.42 66,633 -0.50(-1.19%)
Nov 08, 2022 43.35 43.54 41.34 41.92 53,938 -1.00(-2.33%)
Nov 07, 2022 41.89 43.67 41.89 42.92 30,634 +0.90(+2.14%)
Nov 04, 2022 41.51 42.22 41.26 42.02 21,395 +0.95(+2.31%)
Nov 03, 2022 40.77 41.28 40.04 41.07 28,251 -0.11(-0.27%)
Nov 02, 2022 41.37 42.45 40.88 41.18 42,771 -0.40(-0.96%)
Nov 01, 2022 41.39 41.87 41.21 41.58 31,427 +0.31(+0.75%)
Oct 31, 2022 41.22 41.79 40.98 41.27 41,865 -0.24(-0.58%)
Oct 28, 2022 40.26 41.85 40.26 41.51 36,829 +1.15(+2.85%)
Oct 27, 2022 40.38 41.24 40.22 40.36 29,626 +0.09(+0.22%)
Oct 26, 2022 40.19 40.81 39.65 40.27 24,452 +0.25(+0.62%)
Oct 25, 2022 39.14 40.40 39.14 40.02 36,066 +1.08(+2.77%)
Oct 24, 2022 38.48 39.10 38.01 38.94 34,499 +0.61(+1.59%)
Oct 21, 2022 37.24 38.52 37.24 38.33 34,935 +1.30(+3.51%)
Oct 20, 2022 37.56 37.97 36.94 37.03 31,653 -0.69(-1.83%)
Oct 19, 2022 38.11 38.53 37.26 37.72 36,472 -0.59(-1.54%)
Oct 18, 2022 38.52 39.04 38.18 38.31 54,926 +0.43(+1.14%)
Oct 17, 2022 37.21 38.07 37.21 37.88 52,412 +1.00(+2.71%)
Oct 14, 2022 37.20 37.36 36.52 36.88 49,950 +0.02(+0.05%)
Oct 13, 2022 36.19 37.11 35.61 36.86 112,729 +0.12(+0.33%)
Oct 12, 2022 37.46 37.46 36.51 36.74 45,155 -0.28(-0.76%)
Oct 11, 2022 36.64 37.73 36.40 37.02 52,231 +0.27(+0.73%)
Oct 10, 2022 36.35 37.06 36.17 36.75 55,741 +0.55(+1.52%)
Oct 07, 2022 36.12 36.40 35.86 36.20 52,724 -0.14(-0.39%)
Oct 06, 2022 36.57 37.41 36.18 36.34 23,361 -0.30(-0.82%)
Oct 05, 2022 37.57 37.59 36.61 36.64 39,663 -1.04(-2.76%)
Oct 04, 2022 36.83 38.06 36.83 37.68 49,591 +1.47(+4.06%)
Oct 03, 2022 36.59 36.74 36.16 36.21 45,936 +0.17(+0.47%)
Sep 30, 2022 35.86 36.84 35.62 36.04 77,235 +0.01(+0.03%)
Sep 29, 2022 36.72 36.88 35.68 36.03 37,256 -0.84(-2.28%)
Sep 28, 2022 36.59 37.28 36.40 36.87 46,310 +0.51(+1.40%)
Sep 27, 2022 37.84 38.12 36.27 36.36 50,926 -1.33(-3.53%)
Sep 26, 2022 37.84 38.33 37.43 37.69 30,605 +0.05(+0.13%)
Sep 23, 2022 37.89 37.89 37.27 37.64 38,955 -0.29(-0.76%)
Sep 22, 2022 37.63 38.14 37.17 37.93 40,643 +0.06(+0.16%)
Sep 21, 2022 38.28 39.03 37.75 37.87 50,804 +0.00(+0.00%)
Sep 20, 2022 37.63 37.94 37.29 37.87 51,837 -0.14(-0.37%)
Sep 19, 2022 37.18 38.18 37.18 38.01 82,794 +0.60(+1.60%)
Sep 16, 2022 37.15 37.73 36.70 37.41 145,581 +0.44(+1.19%)
Sep 15, 2022 37.49 38.34 36.78 36.97 54,479 -0.68(-1.81%)
Sep 14, 2022 37.89 38.01 37.31 37.65 32,719 -0.22(-0.58%)
Sep 13, 2022 38.89 39.67 37.84 37.87 49,715 -1.81(-4.56%)
Sep 12, 2022 39.54 40.25 38.97 39.68 44,705 +0.38(+0.97%)
Sep 09, 2022 39.05 39.42 38.52 39.30 34,886 +0.70(+1.81%)
Sep 08, 2022 38.99 38.99 38.10 38.60 28,897 -0.61(-1.56%)
Sep 07, 2022 37.91 39.55 37.91 39.21 47,097 +1.14(+2.99%)
Sep 06, 2022 38.59 38.59 37.58 38.07 51,363 -0.43(-1.12%)
Sep 02, 2022 39.91 40.30 38.37 38.50 40,717 -1.28(-3.22%)
Sep 01, 2022 40.05 40.05 38.98 39.78 37,895 -0.14(-0.35%)
Aug 31, 2022 41.36 41.60 39.90 39.92 60,052 -1.37(-3.32%)
Aug 30, 2022 42.07 42.07 41.02 41.29 34,632 -0.73(-1.74%)
Aug 29, 2022 42.15 42.62 41.75 42.02 30,254 -0.32(-0.76%)
Aug 26, 2022 43.45 43.45 42.31 42.34 34,376 -1.17(-2.69%)
Aug 25, 2022 42.53 44.08 42.53 43.51 39,530 +0.95(+2.23%)
Aug 24, 2022 42.98 42.98 42.38 42.56 18,465 +0.01(+0.02%)
Aug 23, 2022 42.43 42.74 42.20 42.55 35,024 -0.03(-0.07%)
Aug 22, 2022 43.34 43.83 42.30 42.58 41,362 -1.13(-2.59%)
Aug 19, 2022 44.87 44.95 43.70 43.71 65,661 -1.21(-2.69%)
Aug 18, 2022 44.92 45.10 44.39 44.92 18,170 +0.19(+0.42%)
Aug 17, 2022 45.04 45.42 44.52 44.73 25,910 -0.77(-1.69%)
Aug 16, 2022 44.84 45.68 44.84 45.50 18,030 +0.39(+0.86%)
Aug 15, 2022 44.75 45.15 44.20 45.11 45,850 -0.06(-0.13%)
Aug 12, 2022 44.69 45.21 44.27 45.17 32,903 +0.72(+1.62%)
Aug 11, 2022 44.51 45.12 44.25 44.45 21,782 +0.38(+0.86%)
Aug 10, 2022 43.73 44.38 43.73 44.07 40,848 +0.81(+1.87%)
Aug 09, 2022 44.88 44.88 43.18 43.26 38,747 -1.61(-3.59%)
Aug 08, 2022 44.87 45.78 44.25 44.87 30,430 +0.62(+1.40%)
Aug 05, 2022 43.61 44.49 43.08 44.25 46,271 +0.46(+1.05%)
Aug 04, 2022 43.00 44.53 42.46 43.79 84,401 +0.74(+1.72%)
Aug 03, 2022 44.05 44.05 42.41 43.05 83,075 -0.42(-0.97%)
Aug 02, 2022 44.25 44.25 43.19 43.47 34,033 -0.73(-1.65%)
Aug 01, 2022 43.11 44.23 42.75 44.20 44,257 +0.86(+1.98%)
Jul 29, 2022 44.29 44.29 43.23 43.34 31,218 -0.83(-1.88%)
Jul 28, 2022 44.01 44.22 43.60 44.17 48,596 +0.40(+0.91%)
Jul 27, 2022 43.31 43.93 43.13 43.77 37,343 +0.25(+0.57%)
Jul 26, 2022 43.76 44.28 43.38 43.52 29,406 -0.67(-1.52%)
Jul 25, 2022 44.24 44.61 43.95 44.19 25,388 +0.26(+0.59%)
Jul 22, 2022 44.11 44.51 43.52 43.93 20,242 -0.04(-0.09%)
Jul 21, 2022 44.55 44.87 43.48 43.97 25,906 -0.91(-2.03%)
Jul 20, 2022 45.20 45.40 44.41 44.88 32,394 -0.11(-0.24%)
Jul 19, 2022 44.48 45.89 44.34 44.99 50,178 +0.83(+1.88%)
Jul 18, 2022 44.17 44.89 43.94 44.16 28,662 +0.03(+0.07%)
Jul 15, 2022 43.60 44.38 43.19 44.13 34,591 +1.04(+2.41%)
Jul 14, 2022 42.66 43.18 42.51 43.09 18,284 -0.03(-0.07%)
Jul 13, 2022 42.98 43.17 42.58 43.12 35,262 +0.04(+0.09%)
Jul 12, 2022 42.74 43.79 42.15 43.08 32,195 +0.25(+0.58%)
Jul 11, 2022 42.41 42.96 42.20 42.83 39,030 +0.31(+0.73%)
Jul 08, 2022 42.52 42.95 42.19 42.52 61,181 -0.30(-0.70%)
Jul 07, 2022 42.72 42.87 42.16 42.82 43,779 +0.45(+1.06%)
Jul 06, 2022 43.35 43.60 41.85 42.37 100,737 -0.94(-2.17%)
Jul 05, 2022 42.27 43.37 41.54 43.31 55,167 +0.38(+0.89%)
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.