Skip to main content

Central Garden (NQ: CENT )

42.58 -0.23 (-0.54%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 39.40 40.65 39.13 40.58 127,747 +1.39(+3.55%)
Nov 29, 2023 40.02 40.43 39.14 39.19 98,121 -0.93(-2.32%)
Nov 28, 2023 40.11 40.37 39.51 40.12 119,013 +0.16(+0.40%)
Nov 27, 2023 40.49 40.49 39.38 39.96 84,681 +0.00(+0.00%)
Nov 24, 2023 39.59 40.16 39.47 39.96 33,048 +0.40(+1.01%)
Nov 22, 2023 39.60 40.55 39.14 39.56 86,798 +0.04(+0.10%)
Nov 21, 2023 43.75 43.85 38.44 39.52 202,749 -4.36(-9.94%)
Nov 20, 2023 44.50 44.69 43.80 43.88 88,601 -0.41(-0.93%)
Nov 17, 2023 45.05 45.05 44.09 44.29 66,697 -0.48(-1.07%)
Nov 16, 2023 45.27 45.31 44.40 44.77 41,666 -0.41(-0.91%)
Nov 15, 2023 45.06 45.49 44.98 45.18 40,155 +0.01(+0.02%)
Nov 14, 2023 44.15 45.18 44.01 45.17 68,051 +2.00(+4.63%)
Nov 13, 2023 42.87 43.32 42.65 43.17 42,977 -0.05(-0.12%)
Nov 10, 2023 43.54 43.58 42.83 43.22 54,972 -0.26(-0.60%)
Nov 09, 2023 44.58 44.58 43.46 43.48 43,450 -0.87(-1.96%)
Nov 08, 2023 45.31 45.31 44.30 44.35 47,297 -0.78(-1.73%)
Nov 07, 2023 45.09 45.40 44.83 45.13 31,543 -0.21(-0.46%)
Nov 06, 2023 44.92 45.38 44.67 45.34 47,403 +0.49(+1.09%)
Nov 03, 2023 45.06 45.37 44.64 44.85 69,514 +0.54(+1.22%)
Nov 02, 2023 43.78 44.31 43.49 44.31 31,221 +0.83(+1.91%)
Nov 01, 2023 43.77 43.77 43.04 43.48 31,432 -0.15(-0.34%)
Oct 31, 2023 43.25 43.81 43.25 43.63 39,256 +0.28(+0.65%)
Oct 30, 2023 42.95 43.54 42.71 43.35 29,712 +0.89(+2.10%)
Oct 27, 2023 43.30 43.70 42.26 42.46 39,611 -0.91(-2.10%)
Oct 26, 2023 43.53 43.83 43.25 43.37 22,263 -0.15(-0.34%)
Oct 25, 2023 43.34 43.81 43.16 43.52 48,814 -0.02(-0.05%)
Oct 24, 2023 43.95 44.31 43.44 43.54 42,213 -0.33(-0.75%)
Oct 23, 2023 44.12 44.35 43.84 43.87 49,989 -0.25(-0.57%)
Oct 20, 2023 44.69 44.80 44.02 44.12 67,559 -0.38(-0.85%)
Oct 19, 2023 45.15 45.16 44.45 44.50 47,450 -0.30(-0.67%)
Oct 18, 2023 44.97 45.13 44.53 44.80 28,777 -0.32(-0.71%)
Oct 17, 2023 44.31 45.44 44.31 45.12 74,090 +0.77(+1.74%)
Oct 16, 2023 43.96 44.73 43.90 44.35 45,807 +0.67(+1.53%)
Oct 13, 2023 43.27 43.74 43.06 43.68 27,744 +0.41(+0.95%)
Oct 12, 2023 42.79 43.32 42.65 43.27 44,916 +0.00(+0.00%)
Oct 11, 2023 43.62 43.73 43.20 43.27 31,697 -0.35(-0.80%)
Oct 10, 2023 43.53 44.08 43.45 43.62 42,392 +0.07(+0.16%)
Oct 09, 2023 43.24 43.56 43.08 43.55 33,705 -0.10(-0.23%)
Oct 06, 2023 43.24 43.73 42.77 43.65 31,455 +0.17(+0.39%)
Oct 05, 2023 43.72 43.78 43.20 43.48 40,482 -0.43(-0.98%)
Oct 04, 2023 43.38 44.23 42.99 43.91 51,618 +0.51(+1.18%)
Oct 03, 2023 43.50 44.14 43.22 43.40 49,741 -0.32(-0.73%)
Oct 02, 2023 43.91 43.99 43.43 43.72 75,847 -0.42(-0.95%)
Sep 29, 2023 45.08 45.42 44.01 44.14 84,395 -0.72(-1.60%)
Sep 28, 2023 45.35 45.53 44.74 44.86 85,175 -0.39(-0.86%)
Sep 27, 2023 45.02 45.93 44.91 45.25 39,231 +0.50(+1.12%)
Sep 26, 2023 45.90 46.03 44.62 44.75 72,320 -1.53(-3.31%)
Sep 25, 2023 46.39 46.38 46.07 46.28 48,919 -0.41(-0.88%)
Sep 22, 2023 47.03 47.73 46.65 46.69 47,154 -0.34(-0.72%)
Sep 21, 2023 46.34 47.45 46.34 47.03 53,965 +0.18(+0.38%)
Sep 20, 2023 47.32 47.53 46.77 46.85 63,881 -0.33(-0.70%)
Sep 19, 2023 47.37 47.46 46.59 47.18 88,102 -0.01(-0.02%)
Sep 18, 2023 46.74 47.76 45.84 47.19 107,623 +0.27(+0.58%)
Sep 15, 2023 43.41 47.46 43.06 46.92 1,457,324 +4.22(+9.88%)
Sep 14, 2023 42.23 42.72 41.85 42.70 42,596 +0.83(+1.98%)
Sep 13, 2023 41.86 42.06 41.49 41.87 40,238 +0.02(+0.05%)
Sep 12, 2023 41.92 42.10 41.40 41.85 42,248 -0.36(-0.85%)
Sep 11, 2023 42.69 42.78 42.11 42.21 33,011 -0.29(-0.68%)
Sep 08, 2023 42.61 42.94 42.32 42.50 30,293 -0.11(-0.26%)
Sep 07, 2023 41.95 42.66 41.91 42.61 36,390 +0.63(+1.50%)
Sep 06, 2023 42.28 42.87 41.80 41.98 34,494 -0.34(-0.80%)
Sep 05, 2023 43.85 43.85 42.27 42.32 59,152 -1.92(-4.34%)
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.