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, 2018 34.25 33.42 34.05 133,723 +0.60(+1.80%)
Jun 28, 2018 32.93 33.59 32.73 33.45 81,977 +0.47(+1.42%)
Jun 27, 2018 33.07 33.13 32.75 32.98 170,457 -0.09(-0.26%)
Jun 26, 2018 32.72 33.24 32.37 33.06 227,556 +0.48(+1.47%)
Jun 25, 2018 32.30 32.63 32.23 32.58 91,951 +0.18(+0.56%)
Jun 22, 2018 32.87 32.87 32.21 32.40 380,562 -0.41(-1.24%)
Jun 21, 2018 33.45 33.51 32.47 32.81 142,246 -0.55(-1.64%)
Jun 20, 2018 34.46 34.81 33.28 33.36 915,036 -1.10(-3.20%)
Jun 19, 2018 34.41 34.88 34.28 34.46 85,841 -0.15(-0.43%)
Jun 18, 2018 34.53 34.64 34.07 34.61 78,174 +0.06(+0.18%)
Jun 15, 2018 34.49 34.49 34.55 125,462 +0.06(+0.18%)
Jun 14, 2018 34.19 34.56 33.87 34.49 91,398 +0.43(+1.26%)
Jun 13, 2018 34.21 34.46 33.83 34.06 62,049 -0.27(-0.78%)
Jun 12, 2018 34.20 34.58 34.02 34.32 64,892 +0.13(+0.37%)
Jun 11, 2018 33.48 34.26 33.24 34.20 90,463 +0.72(+2.15%)
Jun 08, 2018 32.93 33.51 32.93 33.48 95,831 +0.67(+2.03%)
Jun 07, 2018 32.69 32.97 32.59 32.81 100,527 +0.05(+0.17%)
Jun 06, 2018 32.47 32.79 31.37 32.76 60,800 +0.32(+0.99%)
Jun 05, 2018 32.27 32.69 32.15 32.44 94,565 +0.17(+0.53%)
Jun 04, 2018 31.84 32.30 31.60 32.26 99,580 +0.45(+1.43%)
Jun 01, 2018 32.11 32.26 31.76 31.81 95,706 -0.16(-0.51%)
May 31, 2018 32.67 32.83 31.90 31.97 172,922 -0.79(-2.41%)
May 30, 2018 32.50 33.24 32.50 32.76 229,439 +0.34(+1.04%)
May 29, 2018 32.53 32.80 31.98 32.43 149,013 -0.14(-0.43%)
May 25, 2018 32.57 32.57 32.57 0 +0.36(+1.12%)
May 24, 2018 31.88 32.22 31.75 32.21 176,002 +0.34(+1.06%)
May 23, 2018 31.79 31.93 31.37 31.87 73,490 +0.17(+0.54%)
May 22, 2018 32.19 32.36 31.61 31.70 131,333 -0.41(-1.29%)
May 21, 2018 32.28 32.44 31.89 32.11 94,875 -0.07(-0.22%)
May 18, 2018 31.79 32.34 31.61 32.18 170,531 +0.48(+1.51%)
May 17, 2018 31.24 31.76 31.07 31.71 122,745 +0.56(+1.78%)
May 16, 2018 31.07 31.35 30.81 31.15 144,505 +0.09(+0.30%)
May 15, 2018 30.95 31.31 30.35 31.06 118,284 -0.04(-0.13%)
May 14, 2018 31.22 31.24 30.88 31.10 100,022 -0.04(-0.13%)
May 11, 2018 30.08 31.21 30.08 31.14 88,747 +1.10(+3.65%)
May 10, 2018 29.82 30.14 29.77 30.04 221,973 +0.22(+0.74%)
May 09, 2018 30.31 30.31 29.29 29.82 313,437 -0.39(-1.30%)
May 08, 2018 29.29 30.74 29.00 30.21 635,974 +1.75(+6.16%)
May 07, 2018 28.66 28.83 28.39 28.46 174,064 -0.20(-0.71%)
May 04, 2018 28.25 28.88 28.25 28.66 102,830 +0.12(+0.41%)
May 03, 2018 28.76 28.97 28.43 28.54 128,970 -0.23(-0.79%)
May 02, 2018 29.48 29.48 28.67 28.77 145,588 -0.73(-2.47%)
May 01, 2018 29.30 29.55 28.90 29.50 137,380 +0.14(+0.48%)
Apr 30, 2018 29.59 29.91 29.11 29.36 127,964 -0.24(-0.82%)
Apr 27, 2018 29.69 29.90 29.22 29.60 101,387 -0.08(-0.26%)
Apr 26, 2018 30.60 30.72 29.40 29.68 283,279 -0.77(-2.52%)
Apr 25, 2018 30.59 30.77 30.31 30.45 59,448 -0.13(-0.44%)
Apr 24, 2018 30.79 30.87 30.39 30.58 77,061 -0.09(-0.28%)
Apr 23, 2018 31.07 31.23 30.60 30.67 80,223 -0.42(-1.34%)
Apr 20, 2018 31.75 31.75 31.01 31.08 169,599 -0.79(-2.48%)
Apr 19, 2018 32.33 32.57 31.64 31.87 116,182 -0.61(-1.88%)
Apr 18, 2018 32.81 32.89 32.44 32.48 86,764 -0.29(-0.88%)
Apr 17, 2018 32.30 32.82 32.19 32.77 96,451 +0.58(+1.80%)
Apr 16, 2018 31.88 32.34 31.53 32.19 124,340 +0.49(+1.53%)
Apr 13, 2018 31.75 31.99 31.41 31.71 118,443 +0.10(+0.32%)
Apr 12, 2018 32.47 32.48 31.56 31.61 352,489 -0.69(-2.13%)
Apr 11, 2018 33.00 33.01 32.25 32.29 123,289 -0.78(-2.37%)
Apr 10, 2018 33.34 33.34 32.82 33.08 192,350 +0.11(+0.33%)
Apr 09, 2018 33.51 33.52 32.92 32.97 194,534 -0.13(-0.38%)
Apr 06, 2018 33.30 33.91 32.78 33.09 111,720 -0.32(-0.96%)
Apr 05, 2018 33.30 33.53 33.20 33.41 55,005 +0.32(+0.97%)
Apr 04, 2018 32.71 33.30 32.68 33.09 72,370 +0.09(+0.28%)
Apr 03, 2018 32.84 33.05 32.49 33.00 62,037 +0.29(+0.89%)
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.