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 (%)
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%)
Sep 01, 2023 44.45 44.85 44.19 44.24 31,165 +0.10(+0.23%)
Aug 31, 2023 45.18 45.59 44.11 44.14 44,368 -1.00(-2.22%)
Aug 30, 2023 44.49 45.56 44.49 45.14 27,783 +0.45(+1.01%)
Aug 29, 2023 44.44 44.76 44.23 44.69 34,473 +0.36(+0.81%)
Aug 28, 2023 44.54 44.81 44.15 44.33 27,267 +0.12(+0.27%)
Aug 25, 2023 44.27 44.52 44.11 44.21 32,367 +0.13(+0.29%)
Aug 24, 2023 44.36 44.89 44.04 44.08 33,859 -0.48(-1.08%)
Aug 23, 2023 44.06 44.81 44.06 44.56 69,356 +0.51(+1.16%)
Aug 22, 2023 43.89 44.33 43.70 44.05 21,216 +0.24(+0.55%)
Aug 21, 2023 44.02 44.32 43.75 43.81 36,872 -0.26(-0.59%)
Aug 18, 2023 43.56 44.37 43.56 44.07 68,569 +0.21(+0.48%)
Aug 17, 2023 44.65 44.67 43.86 43.86 25,062 -0.62(-1.39%)
Aug 16, 2023 44.83 44.99 44.45 44.48 21,764 -0.32(-0.71%)
Aug 15, 2023 44.76 45.24 44.23 44.80 49,278 -0.06(-0.13%)
Aug 14, 2023 44.97 45.21 44.66 44.86 36,899 -0.40(-0.88%)
Aug 11, 2023 44.91 45.47 44.91 45.26 29,676 +0.19(+0.42%)
Aug 10, 2023 46.35 46.35 44.99 45.07 29,377 -0.99(-2.15%)
Aug 09, 2023 46.33 46.52 45.88 46.06 39,024 +0.02(+0.04%)
Aug 08, 2023 45.53 46.10 44.97 46.04 32,425 +0.26(+0.57%)
Aug 07, 2023 45.77 46.17 45.38 45.78 54,127 -0.02(-0.04%)
Aug 04, 2023 46.12 46.92 45.65 45.80 53,443 -0.53(-1.14%)
Aug 03, 2023 43.75 48.48 43.35 46.33 113,076 +6.12(+15.22%)
Aug 02, 2023 39.72 40.66 39.72 40.21 82,766 +0.13(+0.32%)
Aug 01, 2023 40.56 40.56 40.05 40.08 16,466 -0.40(-0.99%)
Jul 31, 2023 40.22 40.69 40.14 40.48 27,403 +0.26(+0.65%)
Jul 28, 2023 40.81 40.97 40.22 40.22 18,840 -0.20(-0.49%)
Jul 27, 2023 41.32 41.32 40.32 40.42 20,179 -0.84(-2.04%)
Jul 26, 2023 40.77 41.44 40.77 41.26 17,461 +0.58(+1.43%)
Jul 25, 2023 40.46 40.79 40.45 40.68 16,589 +0.09(+0.22%)
Jul 24, 2023 40.22 40.67 39.95 40.59 25,691 +0.25(+0.62%)
Jul 21, 2023 40.22 40.55 39.98 40.34 33,882 +0.29(+0.72%)
Jul 20, 2023 40.70 40.70 39.77 40.05 25,969 -0.54(-1.33%)
Jul 19, 2023 40.35 40.59 40.10 40.59 19,340 +0.47(+1.17%)
Jul 18, 2023 39.77 40.20 39.62 40.12 26,382 +0.39(+0.98%)
Jul 17, 2023 39.37 39.80 39.37 39.73 22,441 +0.41(+1.04%)
Jul 14, 2023 38.78 39.33 38.78 39.32 22,757 +0.22(+0.56%)
Jul 13, 2023 39.27 39.27 38.87 39.10 20,545 +0.06(+0.15%)
Jul 12, 2023 39.25 39.34 38.86 39.04 32,960 +0.36(+0.93%)
Jul 11, 2023 38.56 38.77 38.34 38.68 31,032 +0.28(+0.73%)
Jul 10, 2023 37.88 38.66 37.74 38.40 29,450 +0.42(+1.11%)
Jul 07, 2023 37.84 38.36 37.83 37.98 40,226 +0.29(+0.77%)
Jul 06, 2023 37.82 37.91 37.16 37.69 30,958 -0.54(-1.41%)
Jul 05, 2023 38.84 38.92 38.23 38.23 86,697 -0.60(-1.55%)
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.