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 (%)
Jun 30, 2020 36.12 36.42 35.73 35.99 58,336 -0.22(-0.61%)
Jun 29, 2020 35.01 36.30 35.01 36.21 66,449 +1.49(+4.29%)
Jun 26, 2020 34.15 34.95 33.97 34.72 177,600 +0.34(+0.99%)
Jun 25, 2020 33.39 34.38 33.04 34.38 146,672 +0.88(+2.63%)
Jun 24, 2020 33.13 33.85 33.08 33.50 69,913 +0.08(+0.22%)
Jun 23, 2020 33.89 33.89 33.35 33.42 74,799 -0.30(-0.87%)
Jun 22, 2020 33.64 33.87 33.04 33.72 66,521 +0.13(+0.39%)
Jun 19, 2020 34.16 34.24 33.06 33.59 131,700 -0.20(-0.59%)
Jun 18, 2020 34.26 34.26 33.39 33.79 89,676 -0.63(-1.83%)
Jun 17, 2020 35.25 35.27 34.15 34.42 67,645 -0.77(-2.19%)
Jun 16, 2020 34.75 35.44 34.56 35.19 54,279 +1.17(+3.44%)
Jun 15, 2020 33.20 34.21 33.03 34.02 63,069 +0.25(+0.74%)
Jun 12, 2020 35.21 35.21 33.12 33.77 52,400 -0.49(-1.43%)
Jun 11, 2020 35.40 35.55 34.26 34.26 87,590 -1.82(-5.04%)
Jun 10, 2020 36.14 36.46 35.68 36.08 63,830 +0.08(+0.22%)
Jun 09, 2020 35.92 36.43 35.51 36.00 59,342 -0.32(-0.88%)
Jun 08, 2020 36.55 36.62 36.09 36.32 72,934 -0.10(-0.27%)
Jun 05, 2020 36.23 36.83 35.64 36.42 66,700 +0.81(+2.27%)
Jun 04, 2020 35.72 36.06 35.12 35.61 56,263 -0.39(-1.08%)
Jun 03, 2020 35.90 36.42 35.55 36.00 62,526 +0.66(+1.87%)
Jun 02, 2020 35.84 35.91 35.02 35.34 47,485 -0.53(-1.48%)
Jun 01, 2020 36.67 36.99 35.79 35.87 84,243 -0.82(-2.23%)
May 29, 2020 36.45 37.00 35.78 36.69 98,100 -0.01(-0.03%)
May 28, 2020 36.80 37.31 36.22 36.70 102,237 +0.17(+0.47%)
May 27, 2020 35.37 36.66 34.92 36.53 94,270 +1.46(+4.16%)
May 26, 2020 35.88 36.53 34.88 35.07 270,392 +0.57(+1.65%)
May 22, 2020 34.35 34.50 34.02 34.50 42,000 +0.26(+0.76%)
May 21, 2020 34.74 34.74 34.05 34.24 96,510 -0.73(-2.09%)
May 20, 2020 35.43 36.01 34.88 34.97 334,718 -0.01(-0.03%)
May 19, 2020 36.45 36.59 34.00 34.98 322,558 -1.83(-4.97%)
May 18, 2020 35.86 36.99 35.46 36.81 129,345 +1.80(+5.14%)
May 15, 2020 34.53 35.12 34.53 35.01 56,500 +0.41(+1.18%)
May 14, 2020 34.25 34.93 33.86 34.60 63,551 -0.01(-0.03%)
May 13, 2020 35.54 35.90 34.18 34.61 134,879 -1.32(-3.67%)
May 12, 2020 35.89 36.41 35.24 35.93 196,479 +0.24(+0.67%)
May 11, 2020 34.76 36.34 34.27 35.69 186,101 +0.52(+1.48%)
May 08, 2020 36.16 36.16 34.57 35.17 139,700 +0.84(+2.45%)
May 07, 2020 34.74 36.14 33.20 34.33 252,274 +0.48(+1.42%)
May 06, 2020 33.55 34.16 32.98 33.85 178,049 +0.30(+0.89%)
May 05, 2020 33.17 33.89 32.95 33.55 60,627 +0.92(+2.82%)
May 04, 2020 32.67 32.84 31.96 32.63 58,033 -0.01(-0.03%)
May 01, 2020 32.97 33.29 31.94 32.64 60,000 -0.30(-0.91%)
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%)
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.