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, 2017 25.11 25.24 24.72 24.89 148,102 -0.23(-0.93%)
Jun 29, 2017 25.04 25.17 24.62 25.13 139,500 -0.04(-0.16%)
Jun 28, 2017 24.77 25.19 24.51 25.17 87,127 +0.67(+2.72%)
Jun 27, 2017 25.20 25.20 24.43 24.50 175,080 -0.69(-2.74%)
Jun 26, 2017 25.27 25.59 24.65 25.19 119,248 +0.00(+0.00%)
Jun 23, 2017 25.11 25.27 24.89 25.19 227,217 +0.12(+0.47%)
Jun 22, 2017 25.53 25.55 25.06 25.07 87,857 -0.45(-1.78%)
Jun 21, 2017 25.14 25.87 25.07 25.53 191,984 +0.38(+1.53%)
Jun 20, 2017 25.42 25.72 24.77 25.14 139,849 -0.30(-1.17%)
Jun 19, 2017 24.21 25.55 23.70 25.44 210,123 +1.29(+5.35%)
Jun 16, 2017 24.26 24.55 23.72 24.15 141,957 -0.30(-1.22%)
Jun 15, 2017 24.33 24.59 24.05 24.45 74,350 +0.05(+0.19%)
Jun 14, 2017 24.89 24.91 24.22 24.40 103,688 -0.40(-1.61%)
Jun 13, 2017 24.40 25.00 23.95 24.80 90,383 +0.46(+1.90%)
Jun 12, 2017 24.51 24.89 24.19 24.34 128,839 -0.16(-0.64%)
Jun 09, 2017 24.64 24.95 24.43 24.49 78,534 -0.15(-0.60%)
Jun 08, 2017 24.64 24.88 24.19 24.64 63,350 +0.01(+0.03%)
Jun 07, 2017 24.09 24.71 24.09 24.64 65,161 +0.49(+2.01%)
Jun 06, 2017 24.31 24.46 23.77 24.15 154,294 -0.16(-0.68%)
Jun 05, 2017 25.56 25.56 23.90 24.31 176,149 -1.30(-5.07%)
Jun 02, 2017 24.62 25.77 24.61 25.61 229,321 +1.00(+4.07%)
Jun 01, 2017 23.59 24.65 23.53 24.61 204,861 +1.18(+5.05%)
May 31, 2017 23.40 23.60 23.11 23.43 367,452 +0.09(+0.40%)
May 30, 2017 23.83 23.94 23.16 23.34 211,810 -0.70(-2.93%)
May 26, 2017 23.90 24.14 23.49 24.04 124,600 +0.14(+0.59%)
May 25, 2017 24.07 24.21 23.89 23.90 174,946 -0.14(-0.59%)
May 24, 2017 23.88 24.23 23.70 24.04 307,575 +0.11(+0.46%)
May 23, 2017 24.08 24.39 23.83 23.93 264,736 -0.32(-1.32%)
May 22, 2017 24.71 24.77 24.11 24.25 251,050 -0.49(-1.96%)
May 19, 2017 23.23 25.06 23.23 24.74 357,824 +1.64(+7.08%)
May 18, 2017 24.60 24.68 22.77 23.10 769,138 -1.75(-7.03%)
May 17, 2017 24.82 25.05 24.13 24.85 362,545 -0.38(-1.49%)
May 16, 2017 26.01 26.17 25.14 25.22 291,858 -0.80(-3.07%)
May 15, 2017 27.06 27.16 26.00 26.02 208,603 -1.14(-4.18%)
May 12, 2017 27.54 27.78 27.13 27.16 157,311 -0.41(-1.51%)
May 11, 2017 27.71 27.78 27.25 27.57 83,773 -0.22(-0.79%)
May 10, 2017 27.33 27.96 27.22 27.79 104,333 +0.39(+1.43%)
May 09, 2017 27.42 27.68 27.24 27.40 157,554 -0.02(-0.09%)
May 08, 2017 27.39 27.78 27.15 27.42 166,532 +0.02(+0.09%)
May 05, 2017 28.50 28.60 26.85 27.40 363,261 -1.16(-4.06%)
May 04, 2017 28.79 30.62 28.18 28.56 420,001 +1.33(+4.89%)
May 03, 2017 27.59 27.60 25.98 27.23 316,297 -0.42(-1.52%)
May 02, 2017 29.72 29.87 27.32 27.65 273,317 -1.99(-6.72%)
May 01, 2017 29.55 29.92 29.41 29.64 99,671 +0.04(+0.13%)
Apr 28, 2017 30.34 30.52 29.48 29.60 146,920 -0.71(-2.35%)
Apr 27, 2017 30.65 30.77 30.23 30.31 153,134 -0.30(-0.97%)
Apr 26, 2017 29.93 30.78 29.87 30.61 191,901 +0.68(+2.28%)
Apr 25, 2017 30.41 30.80 29.91 29.93 94,947 -0.27(-0.91%)
Apr 24, 2017 29.62 30.41 29.47 30.20 287,327 +1.00(+3.43%)
Apr 21, 2017 29.65 29.79 29.00 29.20 183,981 -0.56(-1.89%)
Apr 20, 2017 30.22 30.51 29.64 29.77 89,893 -0.31(-1.02%)
Apr 19, 2017 29.48 30.29 29.43 30.07 184,774 +0.95(+3.25%)
Apr 18, 2017 29.58 29.72 28.81 29.12 153,768 -0.46(-1.56%)
Apr 17, 2017 28.63 29.64 28.63 29.59 167,230 +1.03(+3.59%)
Apr 13, 2017 28.83 29.04 28.56 28.56 56,424 -0.38(-1.30%)
Apr 12, 2017 28.62 29.04 28.32 28.93 76,899 +0.18(+0.63%)
Apr 11, 2017 28.22 28.79 28.00 28.75 84,889 +0.35(+1.24%)
Apr 10, 2017 28.23 28.63 28.12 28.40 77,424 +0.09(+0.30%)
Apr 07, 2017 28.36 28.75 28.14 28.32 111,950 -0.07(-0.25%)
Apr 06, 2017 27.78 28.64 27.78 28.39 76,452 +0.47(+1.68%)
Apr 05, 2017 28.47 28.77 27.70 27.92 99,041 -0.45(-1.57%)
Apr 04, 2017 28.54 28.75 28.18 28.36 71,188 -0.23(-0.79%)
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.