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 29, 2012 7.964 8.289 7.937 8.128 89,958 +0.31(+3.90%)
Jun 28, 2012 7.784 7.886 7.753 7.823 35,498 -0.01(-0.10%)
Jun 27, 2012 7.737 7.878 7.706 7.831 79,139 +0.14(+1.83%)
Jun 26, 2012 7.204 7.698 7.165 7.690 286,003 +0.59(+8.27%)
Jun 25, 2012 7.110 7.165 7.087 7.103 35,427 -0.07(-0.98%)
Jun 22, 2012 6.969 7.212 6.969 7.173 56,844 +0.24(+3.50%)
Jun 21, 2012 7.118 7.118 6.875 6.930 34,722 -0.18(-2.53%)
Jun 20, 2012 7.134 7.197 7.071 7.110 136,789 -0.03(-0.44%)
Jun 19, 2012 7.079 7.220 7.056 7.142 52,436 +0.08(+1.11%)
Jun 18, 2012 6.977 7.126 6.930 7.063 178,630 +0.05(+0.78%)
Jun 15, 2012 6.766 7.087 6.695 7.009 147,594 +0.28(+4.19%)
Jun 14, 2012 6.539 6.727 6.492 6.727 181,789 +0.23(+3.49%)
Jun 13, 2012 6.664 6.672 6.460 6.500 101,835 -0.27(-3.94%)
Jun 12, 2012 6.742 6.766 6.617 6.766 81,167 +0.04(+0.58%)
Jun 11, 2012 6.883 6.883 6.672 6.727 80,928 -0.12(-1.72%)
Jun 08, 2012 6.789 6.922 6.782 6.844 17,772 +0.01(+0.11%)
Jun 07, 2012 6.891 6.922 6.766 6.836 24,204 +0.02(+0.23%)
Jun 06, 2012 6.742 6.836 6.703 6.821 69,106 +0.06(+0.93%)
Jun 05, 2012 6.766 6.969 6.735 6.758 53,227 -0.05(-0.80%)
Jun 04, 2012 6.844 6.915 6.782 6.813 105,260 +0.00(+0.00%)
Jun 01, 2012 6.954 6.954 6.750 6.813 72,174 -0.25(-3.55%)
May 31, 2012 7.040 7.095 7.009 7.063 69,071 -0.02(-0.22%)
May 30, 2012 7.048 7.103 6.985 7.079 41,989 +0.00(+0.00%)
May 29, 2012 7.220 7.220 7.063 7.079 58,346 -0.09(-1.20%)
May 25, 2012 7.189 7.259 7.118 7.165 51,148 +0.00(+0.00%)
May 24, 2012 7.157 7.197 7.095 7.165 70,503 +0.06(+0.88%)
May 23, 2012 7.142 7.165 7.048 7.103 70,579 -0.09(-1.20%)
May 22, 2012 7.291 7.369 7.118 7.189 94,201 -0.11(-1.50%)
May 21, 2012 7.220 7.322 7.204 7.298 85,968 +0.07(+0.98%)
May 18, 2012 7.236 7.314 7.189 7.228 154,706 -0.01(-0.11%)
May 17, 2012 7.361 7.361 7.197 7.236 78,350 -0.16(-2.22%)
May 16, 2012 7.416 7.494 7.345 7.400 50,971 -0.02(-0.32%)
May 15, 2012 7.369 7.486 7.345 7.424 70,590 +0.04(+0.53%)
May 14, 2012 7.447 7.455 7.361 7.385 166,499 -0.10(-1.36%)
May 11, 2012 7.377 7.533 7.377 7.486 86,818 +0.04(+0.53%)
May 10, 2012 7.283 7.447 7.283 7.447 203,216 +0.20(+2.70%)
May 09, 2012 7.110 7.267 7.110 7.251 88,953 +0.05(+0.76%)
May 08, 2012 7.189 7.220 7.110 7.197 30,774 +0.01(+0.11%)
May 07, 2012 7.267 7.291 7.189 7.189 28,391 -0.11(-1.55%)
May 04, 2012 7.580 7.655 7.267 7.302 114,931 -0.30(-3.97%)
May 03, 2012 7.291 8.027 7.291 7.604 321,903 -0.85(-10.01%)
May 02, 2012 8.207 8.489 8.168 8.449 69,196 +0.24(+2.96%)
May 01, 2012 8.316 8.316 8.081 8.207 109,036 -0.08(-0.95%)
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%)
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.