Skip to main content

Central Garden (NQ: CENT )

38.45 +0.12 (+0.30%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 8.418 8.434 8.246 8.285 121,065 -0.13(-1.58%)
Apr 27, 2012 8.473 8.473 8.387 8.418 116,320 -0.05(-0.55%)
Apr 26, 2012 8.528 8.532 8.426 8.465 82,121 -0.06(-0.73%)
Apr 25, 2012 8.528 8.559 8.379 8.528 101,444 +0.11(+1.34%)
Apr 24, 2012 8.293 8.415 8.215 8.415 52,336 +0.13(+1.57%)
Apr 23, 2012 8.152 8.285 8.066 8.285 129,264 -0.02(-0.19%)
Apr 20, 2012 8.128 8.316 8.034 8.301 147,044 +0.17(+2.12%)
Apr 19, 2012 8.066 8.222 8.034 8.128 62,622 +0.06(+0.78%)
Apr 18, 2012 8.160 8.199 8.011 8.066 22,587 -0.12(-1.44%)
Apr 17, 2012 8.105 8.207 8.081 8.183 45,339 +0.16(+1.95%)
Apr 16, 2012 7.800 8.144 7.784 8.027 59,278 +0.16(+1.99%)
Apr 13, 2012 8.050 8.050 7.839 7.870 47,503 -0.18(-2.24%)
Apr 12, 2012 7.870 8.113 7.870 8.050 43,936 +0.21(+2.70%)
Apr 11, 2012 7.792 7.854 7.745 7.839 52,609 +0.10(+1.32%)
Apr 10, 2012 7.713 7.753 7.635 7.737 72,038 -0.02(-0.20%)
Apr 09, 2012 7.627 7.792 7.549 7.753 93,389 +0.01(+0.10%)
Apr 05, 2012 7.541 7.753 7.541 7.745 64,123 +0.22(+2.91%)
Apr 04, 2012 7.400 7.588 7.369 7.525 83,869 +0.05(+0.73%)
Apr 03, 2012 7.330 7.486 7.322 7.471 72,615 +0.12(+1.60%)
Apr 02, 2012 7.345 7.471 7.236 7.353 252,906 -0.02(-0.21%)
Mar 30, 2012 7.204 7.400 7.157 7.369 100,270 +0.23(+3.29%)
Mar 29, 2012 7.079 7.189 7.071 7.134 25,176 +0.02(+0.33%)
Mar 28, 2012 7.150 7.157 7.079 7.110 24,808 -0.07(-0.98%)
Mar 27, 2012 7.244 7.244 7.173 7.181 62,659 -0.04(-0.54%)
Mar 26, 2012 7.212 7.267 7.142 7.220 109,316 +0.07(+0.99%)
Mar 23, 2012 6.977 7.165 6.930 7.150 20,930 +0.13(+1.90%)
Mar 22, 2012 6.954 7.018 6.915 7.016 30,787 +0.06(+0.90%)
Mar 21, 2012 7.024 7.063 6.954 6.954 17,059 -0.03(-0.45%)
Mar 20, 2012 7.048 7.150 6.954 6.985 41,308 -0.09(-1.33%)
Mar 19, 2012 7.063 7.235 7.063 7.079 26,848 +0.01(+0.11%)
Mar 16, 2012 7.196 7.196 7.001 7.071 83,540 -0.13(-1.74%)
Mar 15, 2012 7.056 7.212 7.016 7.197 52,060 +0.16(+2.34%)
Mar 14, 2012 7.071 7.126 7.016 7.032 46,130 -0.06(-0.88%)
Mar 13, 2012 6.907 7.142 6.875 7.095 54,743 +0.21(+3.07%)
Mar 12, 2012 6.930 6.930 6.782 6.883 35,629 -0.01(-0.11%)
Mar 09, 2012 6.915 7.032 6.852 6.891 24,614 -0.04(-0.57%)
Mar 08, 2012 6.946 6.946 6.821 6.930 16,086 +0.03(+0.45%)
Mar 07, 2012 6.829 6.907 6.735 6.899 49,490 +0.13(+1.85%)
Mar 06, 2012 6.926 6.926 6.766 6.774 86,071 -0.16(-2.26%)
Mar 05, 2012 6.938 6.977 6.805 6.930 34,258 -0.03(-0.45%)
Mar 02, 2012 7.024 7.040 6.891 6.962 43,098 -0.05(-0.67%)
Mar 01, 2012 7.087 7.126 6.938 7.009 77,201 -0.09(-1.21%)
Feb 29, 2012 7.095 7.173 6.993 7.095 169,205 +0.05(+0.67%)
Feb 28, 2012 7.048 7.079 6.985 7.048 45,735 +0.01(+0.11%)
Feb 27, 2012 6.946 7.118 6.907 7.040 109,041 +0.05(+0.78%)
Feb 24, 2012 7.016 7.048 6.946 6.985 123,207 -0.01(-0.11%)
Feb 23, 2012 6.821 7.032 6.797 6.993 63,447 +0.13(+1.94%)
Feb 22, 2012 6.899 7.016 6.829 6.860 41,999 +0.01(+0.11%)
Feb 21, 2012 6.648 6.883 6.648 6.852 60,605 +0.19(+2.82%)
Feb 17, 2012 6.844 6.844 6.625 6.664 34,933 -0.11(-1.62%)
Feb 16, 2012 6.578 6.829 6.484 6.774 149,853 +0.16(+2.37%)
Feb 15, 2012 6.774 6.789 6.539 6.617 119,381 -0.15(-2.20%)
Feb 14, 2012 6.813 6.860 6.601 6.766 196,211 -0.05(-0.69%)
Feb 13, 2012 6.868 6.954 6.813 6.813 88,058 -0.01(-0.11%)
Feb 10, 2012 6.821 6.868 6.758 6.821 123,230 -0.07(-1.02%)
Feb 09, 2012 6.860 6.891 6.594 6.891 156,507 +0.06(+0.92%)
Feb 08, 2012 7.001 7.001 6.801 6.829 92,278 -0.10(-1.47%)
Feb 07, 2012 6.915 7.009 6.891 6.930 60,920 -0.12(-1.67%)
Feb 06, 2012 7.236 7.236 7.016 7.048 103,849 -0.12(-1.64%)
Feb 03, 2012 7.283 7.377 7.134 7.165 71,975 -0.04(-0.54%)
Feb 02, 2012 7.126 7.259 7.040 7.204 66,668 +0.13(+1.88%)
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.