Skip to main content

Central Garden (NQ: CENT )

38.33 +0.56 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 28.29 28.52 27.98 28.18 74,495 -0.17(-0.61%)
Jun 29, 2020 27.42 28.43 27.42 28.36 84,855 +1.17(+4.29%)
Jun 26, 2020 26.74 27.37 26.60 27.19 226,795 +0.27(+0.99%)
Jun 25, 2020 26.15 26.92 25.87 26.92 187,300 +0.69(+2.63%)
Jun 24, 2020 25.94 26.51 25.90 26.23 89,278 +0.06(+0.22%)
Jun 23, 2020 26.54 26.54 26.12 26.17 95,518 -0.23(-0.87%)
Jun 22, 2020 26.34 26.52 25.87 26.41 84,947 +0.10(+0.39%)
Jun 19, 2020 26.75 26.81 25.89 26.30 168,180 -0.16(-0.59%)
Jun 18, 2020 26.83 26.83 26.15 26.46 114,516 -0.49(-1.83%)
Jun 17, 2020 27.60 27.62 26.74 26.95 86,382 -0.60(-2.19%)
Jun 16, 2020 27.21 27.75 27.06 27.56 69,314 +0.92(+3.44%)
Jun 15, 2020 26.00 26.79 25.87 26.64 80,539 +0.20(+0.74%)
Jun 12, 2020 27.57 27.57 25.94 26.44 66,914 -0.38(-1.43%)
Jun 11, 2020 27.72 27.84 26.83 26.83 111,852 -1.43(-5.04%)
Jun 10, 2020 28.30 28.55 27.94 28.25 81,510 +0.06(+0.22%)
Jun 09, 2020 28.13 28.53 27.81 28.19 75,779 -0.25(-0.88%)
Jun 08, 2020 28.62 28.68 28.26 28.44 93,136 -0.08(-0.27%)
Jun 05, 2020 28.37 28.84 27.91 28.52 85,175 +0.63(+2.27%)
Jun 04, 2020 27.97 28.24 27.50 27.89 71,847 -0.31(-1.08%)
Jun 03, 2020 28.11 28.52 27.84 28.19 79,845 +0.52(+1.87%)
Jun 02, 2020 28.07 28.12 27.42 27.67 60,638 -0.42(-1.48%)
Jun 01, 2020 28.72 28.97 28.03 28.09 107,578 -0.64(-2.23%)
May 29, 2020 28.54 28.97 28.02 28.73 125,273 -0.01(-0.03%)
May 28, 2020 28.82 29.22 28.36 28.74 130,556 +0.13(+0.47%)
May 27, 2020 27.70 28.71 27.35 28.61 120,382 +1.14(+4.16%)
May 26, 2020 28.10 28.61 27.31 27.46 345,290 +0.45(+1.65%)
May 22, 2020 26.90 27.02 26.64 27.02 53,634 +0.20(+0.76%)
May 21, 2020 27.20 27.20 26.67 26.81 123,243 -0.57(-2.09%)
May 20, 2020 27.74 28.20 27.31 27.38 427,434 -0.01(-0.03%)
May 19, 2020 28.54 28.65 26.62 27.39 411,906 -1.43(-4.97%)
May 18, 2020 28.08 28.97 27.77 28.83 165,173 +1.41(+5.14%)
May 15, 2020 27.04 27.50 27.04 27.42 72,150 +0.32(+1.18%)
May 14, 2020 26.82 27.35 26.52 27.09 81,154 -0.01(-0.03%)
May 13, 2020 27.83 28.11 26.77 27.10 172,240 -1.03(-3.67%)
May 12, 2020 28.10 28.51 27.60 28.14 250,903 +0.19(+0.67%)
May 11, 2020 27.22 28.46 26.84 27.95 237,650 +0.41(+1.48%)
May 08, 2020 28.31 28.31 27.07 27.54 178,396 +0.66(+2.45%)
May 07, 2020 27.20 28.30 26.00 26.88 322,153 +0.38(+1.42%)
May 06, 2020 26.27 26.75 25.83 26.51 227,368 +0.23(+0.89%)
May 05, 2020 25.97 26.54 25.80 26.27 77,420 +0.72(+2.82%)
May 04, 2020 25.58 25.72 25.03 25.55 74,108 -0.01(-0.03%)
May 01, 2020 25.82 26.07 25.01 25.56 76,620 -0.23(-0.91%)
Apr 30, 2020 26.57 26.57 25.32 25.79 140,411 -0.44(-1.67%)
Apr 29, 2020 26.41 26.43 25.79 26.23 85,174 +0.56(+2.20%)
Apr 28, 2020 25.84 26.35 25.18 25.67 208,503 +0.35(+1.39%)
Apr 27, 2020 25.05 25.57 24.79 25.32 66,123 +0.56(+2.28%)
Apr 24, 2020 24.68 24.93 24.53 24.75 52,867 +0.07(+0.29%)
Apr 23, 2020 24.86 25.10 24.63 24.68 62,537 -0.23(-0.94%)
Apr 22, 2020 24.82 25.36 24.82 24.92 93,966 -0.10(-0.41%)
Apr 21, 2020 24.95 25.88 24.14 25.02 89,896 -0.49(-1.90%)
Apr 20, 2020 24.78 25.70 24.78 25.51 50,811 +0.23(+0.93%)
Apr 17, 2020 24.39 25.32 23.92 25.27 67,936 +1.43(+5.98%)
Apr 16, 2020 24.03 24.40 23.43 23.84 103,877 +0.02(+0.07%)
Apr 15, 2020 23.52 24.12 23.09 23.83 77,813 -0.27(-1.10%)
Apr 14, 2020 24.71 24.85 23.87 24.10 73,652 -0.13(-0.52%)
Apr 13, 2020 24.59 24.91 23.97 24.22 107,243 -0.54(-2.18%)
Apr 09, 2020 24.10 25.04 24.07 24.76 121,825 +1.01(+4.25%)
Apr 08, 2020 23.41 24.19 23.16 23.75 167,440 +0.44(+1.88%)
Apr 07, 2020 24.20 24.35 23.03 23.31 77,602 -0.52(-2.20%)
Apr 06, 2020 23.17 23.98 22.92 23.84 137,682 +1.48(+6.62%)
Apr 03, 2020 22.30 22.48 21.78 22.36 86,963 +0.19(+0.85%)
Apr 02, 2020 21.36 22.27 21.20 22.17 162,919 +0.69(+3.21%)
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.