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, 2015 8.160 8.285 8.113 8.269 21,319 +0.13(+1.64%)
Jun 29, 2015 8.175 8.379 8.136 8.136 37,178 -0.09(-1.14%)
Jun 26, 2015 8.285 8.363 8.113 8.230 92,339 -0.08(-0.94%)
Jun 25, 2015 8.183 8.332 8.089 8.309 75,963 +0.19(+2.31%)
Jun 24, 2015 8.050 8.152 7.995 8.121 36,073 +0.10(+1.27%)
Jun 23, 2015 8.050 8.160 7.894 8.019 49,119 +0.01(+0.10%)
Jun 22, 2015 7.987 8.160 7.917 8.011 80,743 +0.14(+1.79%)
Jun 19, 2015 7.823 8.019 7.784 7.870 130,638 +0.05(+0.60%)
Jun 18, 2015 7.635 7.870 7.635 7.823 30,968 +0.23(+2.99%)
Jun 17, 2015 7.510 7.635 7.502 7.596 82,929 +0.09(+1.25%)
Jun 16, 2015 7.338 7.522 7.259 7.502 49,520 +0.20(+2.68%)
Jun 15, 2015 7.815 7.815 7.244 7.306 204,880 -0.63(-7.90%)
Jun 12, 2015 7.784 8.027 7.588 7.933 21,766 +0.07(+0.90%)
Jun 11, 2015 8.066 8.066 7.807 7.862 31,755 -0.22(-2.71%)
Jun 10, 2015 7.882 8.152 7.882 8.081 99,088 -0.02(-0.29%)
Jun 09, 2015 8.074 8.128 7.987 8.105 43,797 +0.01(+0.10%)
Jun 08, 2015 7.815 8.144 7.815 8.097 122,012 +0.16(+1.97%)
Jun 05, 2015 7.807 7.940 7.682 7.940 40,497 +0.09(+1.10%)
Jun 04, 2015 7.792 7.886 7.729 7.854 79,845 +0.06(+0.80%)
Jun 03, 2015 7.643 7.854 7.557 7.792 106,489 +0.22(+2.90%)
Jun 02, 2015 7.580 7.737 7.518 7.572 57,675 +0.02(+0.21%)
Jun 01, 2015 7.565 7.698 7.431 7.557 37,035 +0.12(+1.58%)
May 29, 2015 7.572 7.674 7.439 7.439 35,570 -0.20(-2.56%)
May 28, 2015 7.698 7.768 7.580 7.635 32,898 -0.12(-1.52%)
May 27, 2015 7.612 7.815 7.588 7.753 27,089 +0.15(+1.96%)
May 26, 2015 7.839 7.972 7.541 7.604 46,131 -0.25(-3.19%)
May 22, 2015 8.042 7.854 7.854 7.854 31,158 -0.18(-2.24%)
May 21, 2015 7.909 8.042 7.819 8.034 25,956 +0.09(+1.08%)
May 20, 2015 7.721 7.948 7.713 7.948 22,642 +0.23(+2.94%)
May 19, 2015 7.737 7.894 7.635 7.721 76,236 -0.19(-2.38%)
May 18, 2015 7.565 8.097 7.565 7.909 51,307 +0.34(+4.55%)
May 15, 2015 7.674 7.980 7.543 7.565 99,987 -0.17(-2.23%)
May 14, 2015 7.612 7.823 7.612 7.737 20,795 +0.23(+3.02%)
May 13, 2015 7.518 7.690 7.455 7.510 38,468 +0.02(+0.31%)
May 12, 2015 7.502 7.604 7.392 7.486 73,114 -0.02(-0.21%)
May 11, 2015 7.447 7.721 7.447 7.502 21,316 +0.07(+0.90%)
May 08, 2015 7.478 7.627 7.408 7.435 44,778 -0.04(-0.58%)
May 07, 2015 7.298 7.478 7.267 7.478 55,460 +0.14(+1.92%)
May 06, 2015 6.836 7.345 6.633 7.338 90,230 -0.05(-0.74%)
May 05, 2015 7.416 7.416 7.134 7.392 70,162 -0.27(-3.58%)
May 04, 2015 7.408 7.666 7.314 7.666 41,042 +0.26(+3.49%)
May 01, 2015 6.868 7.431 6.868 7.408 22,887 +0.16(+2.21%)
Apr 30, 2015 7.361 7.361 6.954 7.247 31,361 -0.13(-1.75%)
Apr 29, 2015 7.463 7.494 7.345 7.377 33,545 -0.17(-2.28%)
Apr 28, 2015 7.510 7.612 7.455 7.549 11,298 +0.00(+0.00%)
Apr 27, 2015 7.619 7.776 7.357 7.549 22,310 -0.01(-0.10%)
Apr 24, 2015 7.510 7.627 7.497 7.557 17,056 +0.01(+0.10%)
Apr 23, 2015 7.502 7.619 7.502 7.549 36,067 -0.02(-0.21%)
Apr 22, 2015 7.471 7.596 7.405 7.565 19,987 -0.02(-0.21%)
Apr 21, 2015 7.549 7.588 7.471 7.580 17,732 -0.05(-0.62%)
Apr 20, 2015 7.455 7.627 7.455 7.627 41,746 +0.15(+1.99%)
Apr 17, 2015 7.627 7.753 7.361 7.478 37,124 -0.35(-4.50%)
Apr 16, 2015 7.565 7.831 7.478 7.831 31,115 +0.22(+2.88%)
Apr 15, 2015 7.502 7.651 7.502 7.612 14,140 +0.09(+1.14%)
Apr 14, 2015 7.557 7.674 7.494 7.525 36,048 +0.01(+0.10%)
Apr 13, 2015 7.439 7.541 7.439 7.518 25,712 +0.01(+0.10%)
Apr 10, 2015 7.486 7.745 7.463 7.510 11,268 -0.04(-0.52%)
Apr 09, 2015 7.823 7.823 7.494 7.549 15,845 -0.27(-3.50%)
Apr 08, 2015 7.533 7.823 7.533 7.823 16,593 +0.21(+2.78%)
Apr 07, 2015 7.816 7.816 7.572 7.612 43,544 -0.30(-3.76%)
Apr 06, 2015 7.839 7.972 7.691 7.909 52,872 -0.01(-0.10%)
Apr 02, 2015 7.823 7.917 7.917 7.917 20,432 +0.09(+1.20%)
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.