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 (%)
Apr 30, 2020 33.93 33.93 32.34 32.94 109,954 -0.56(-1.67%)
Apr 29, 2020 33.72 33.75 32.93 33.50 66,699 +0.72(+2.20%)
Apr 28, 2020 33.00 33.65 32.16 32.78 163,276 +0.45(+1.39%)
Apr 27, 2020 31.99 32.65 31.66 32.33 51,780 +0.72(+2.28%)
Apr 24, 2020 31.52 31.84 31.33 31.61 41,400 +0.09(+0.29%)
Apr 23, 2020 31.75 32.05 31.45 31.52 48,972 -0.30(-0.94%)
Apr 22, 2020 31.69 32.38 31.69 31.82 73,584 -0.13(-0.41%)
Apr 21, 2020 31.86 33.05 30.83 31.95 70,397 -0.62(-1.90%)
Apr 20, 2020 31.64 32.82 31.64 32.57 39,790 +0.30(+0.93%)
Apr 17, 2020 31.15 32.33 30.55 32.27 53,200 +1.82(+5.98%)
Apr 16, 2020 30.69 31.16 29.92 30.45 81,345 +0.02(+0.07%)
Apr 15, 2020 30.04 30.80 29.49 30.43 60,935 -0.34(-1.10%)
Apr 14, 2020 31.55 31.73 30.48 30.77 57,676 -0.16(-0.52%)
Apr 13, 2020 31.40 31.81 30.61 30.93 83,981 -0.69(-2.18%)
Apr 09, 2020 30.78 31.97 30.74 31.62 95,400 +1.29(+4.25%)
Apr 08, 2020 29.89 30.89 29.58 30.33 131,120 +0.56(+1.88%)
Apr 07, 2020 30.90 31.10 29.41 29.77 60,769 -0.67(-2.20%)
Apr 06, 2020 29.59 30.62 29.27 30.44 107,817 +1.89(+6.62%)
Apr 03, 2020 28.48 28.71 27.81 28.55 68,100 +0.24(+0.85%)
Apr 02, 2020 27.28 28.44 27.07 28.31 127,580 +0.88(+3.21%)
Apr 01, 2020 27.34 27.65 26.80 27.43 107,271 -0.07(-0.25%)
Mar 31, 2020 27.79 28.17 27.02 27.50 121,726 -0.02(-0.07%)
Mar 30, 2020 26.47 27.61 26.03 27.52 118,434 +1.32(+5.04%)
Mar 27, 2020 26.13 27.17 25.37 26.20 102,800 -0.79(-2.93%)
Mar 26, 2020 26.13 27.23 25.94 26.99 97,030 +1.13(+4.37%)
Mar 25, 2020 26.96 27.43 25.46 25.86 183,306 -1.28(-4.72%)
Mar 24, 2020 26.36 27.55 25.90 27.14 240,639 +1.47(+5.73%)
Mar 23, 2020 25.25 25.89 23.82 25.67 174,350 +0.54(+2.15%)
Mar 20, 2020 30.23 30.98 24.35 25.13 322,300 -5.58(-18.17%)
Mar 19, 2020 29.10 31.38 28.75 30.71 179,483 +1.48(+5.06%)
Mar 18, 2020 29.43 30.10 27.82 29.23 178,538 -0.42(-1.42%)
Mar 17, 2020 26.72 29.74 25.54 29.65 167,546 +3.45(+13.17%)
Mar 16, 2020 25.08 27.42 25.08 26.20 200,218 -1.10(-4.03%)
Mar 13, 2020 26.16 27.39 25.24 27.30 111,900 +1.95(+7.69%)
Mar 12, 2020 24.95 26.52 24.22 25.35 179,493 -0.97(-3.69%)
Mar 11, 2020 26.65 26.76 25.89 26.32 70,792 -0.93(-3.41%)
Mar 10, 2020 26.91 27.43 25.25 27.25 100,956 +0.89(+3.38%)
Mar 09, 2020 26.67 27.41 25.77 26.36 64,657 -1.30(-4.70%)
Mar 06, 2020 27.38 27.79 26.96 27.66 67,600 -0.46(-1.64%)
Mar 05, 2020 27.39 28.18 27.38 28.12 102,158 +0.19(+0.68%)
Mar 04, 2020 27.19 27.93 26.67 27.93 62,677 +1.13(+4.22%)
Mar 03, 2020 27.09 27.34 26.27 26.80 64,725 -0.44(-1.62%)
Mar 02, 2020 26.83 27.26 26.35 27.24 72,446 +0.46(+1.72%)
Feb 28, 2020 25.83 26.86 25.83 26.78 134,000 +0.41(+1.55%)
Feb 27, 2020 27.91 27.91 26.37 26.37 148,650 -1.85(-6.56%)
Feb 26, 2020 28.91 28.91 27.99 28.22 32,034 -0.54(-1.88%)
Feb 25, 2020 29.15 29.15 28.44 28.76 110,470 -0.33(-1.13%)
Feb 24, 2020 29.22 29.46 28.90 29.09 41,349 -0.65(-2.19%)
Feb 21, 2020 29.31 29.94 28.98 29.74 51,700 +0.39(+1.33%)
Feb 20, 2020 28.94 29.64 28.94 29.35 71,887 +0.15(+0.51%)
Feb 19, 2020 29.64 29.64 29.11 29.20 92,557 -0.30(-1.02%)
Feb 18, 2020 30.12 30.30 29.48 29.50 81,855 -0.62(-2.06%)
Feb 14, 2020 30.01 30.34 29.77 30.12 58,100 +0.06(+0.20%)
Feb 13, 2020 29.96 30.20 29.55 30.06 42,600 +0.05(+0.17%)
Feb 12, 2020 30.00 30.30 29.46 30.01 65,089 +0.16(+0.54%)
Feb 11, 2020 30.11 30.40 29.64 29.85 64,547 -0.03(-0.10%)
Feb 10, 2020 29.86 30.01 29.56 29.88 55,820 +0.09(+0.30%)
Feb 07, 2020 31.46 31.46 29.72 29.79 85,300 -1.44(-4.61%)
Feb 06, 2020 32.23 34.69 30.71 31.23 114,069 -1.06(-3.28%)
Feb 05, 2020 31.93 32.29 31.47 32.29 57,788 +0.47(+1.48%)
Feb 04, 2020 31.96 32.26 31.69 31.82 59,914 +0.14(+0.44%)
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.