Central Garden (NQ: CENT )

34.30 +0.13 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 22.09 22.36 21.97 22.22 188,740 +0.14(+0.64%)
Jul 29, 2004 22.39 22.39 22.02 22.08 211,726 +0.01(+0.04%)
Jul 28, 2004 22.20 22.44 21.88 22.08 497,902 -0.16(-0.74%)
Jul 27, 2004 22.43 22.58 22.05 22.24 469,552 -0.08(-0.35%)
Jul 26, 2004 23.51 23.51 22.26 22.32 370,585 -1.15(-4.91%)
Jul 23, 2004 23.56 23.69 23.38 23.47 225,390 -0.15(-0.63%)
Jul 22, 2004 24.13 24.13 23.51 23.62 272,128 -0.66(-2.71%)
Jul 21, 2004 24.17 24.41 24.16 24.28 205,597 -0.09(-0.35%)
Jul 20, 2004 24.05 24.46 24.00 24.36 259,358 +0.16(+0.68%)
Jul 19, 2004 24.00 24.28 23.96 24.20 304,309 -0.01(-0.03%)
Jul 16, 2004 24.20 24.22 23.84 24.21 347,471 +0.01(+0.03%)
Jul 15, 2004 23.45 24.20 23.45 24.20 388,208 +0.60(+2.56%)
Jul 14, 2004 23.54 23.74 23.23 23.59 316,951 +0.10(+0.43%)
Jul 13, 2004 22.99 23.57 22.36 23.49 443,757 +0.12(+0.50%)
Jul 12, 2004 21.28 23.60 20.44 23.38 4,232,872 -3.33(-12.46%)
Jul 09, 2004 26.66 27.06 26.55 26.70 78,918 -0.05(-0.18%)
Jul 08, 2004 27.84 27.88 26.70 26.75 225,390 -0.98(-3.53%)
Jul 07, 2004 27.88 28.13 27.73 27.73 109,311 -0.15(-0.53%)
Jul 06, 2004 27.74 28.42 27.46 27.88 194,104 +0.39(+1.42%)
Jul 02, 2004 27.96 28.00 27.49 27.49 55,038 -0.41(-1.46%)
Jul 01, 2004 27.89 28.24 27.68 27.89 165,371 -0.12(-0.42%)
Jun 30, 2004 27.35 28.14 27.31 28.01 249,398 +0.76(+2.79%)
Jun 29, 2004 27.41 27.56 27.00 27.25 399,828 -0.16(-0.57%)
Jun 28, 2004 28.10 28.10 27.37 27.41 231,647 -0.60(-2.13%)
Jun 25, 2004 27.34 28.01 27.02 28.00 310,311 +0.91(+3.35%)
Jun 24, 2004 26.62 27.38 26.62 27.09 720,228 +0.44(+1.65%)
Jun 23, 2004 26.82 27.02 26.52 26.66 550,770 -0.04(-0.15%)
Jun 22, 2004 26.93 27.02 26.62 26.70 317,973 -0.09(-0.32%)
Jun 21, 2004 27.41 27.41 26.48 26.78 297,413 -0.35(-1.30%)
Jun 18, 2004 27.26 27.45 24.66 27.13 793,144 +0.03(+0.12%)
Jun 17, 2004 27.69 27.76 27.07 27.10 267,914 -0.59(-2.12%)
Jun 16, 2004 27.70 28.03 27.45 27.69 98,456 -0.05(-0.20%)
Jun 15, 2004 28.03 28.24 27.43 27.74 103,053 -0.16(-0.56%)
Jun 14, 2004 28.39 28.39 27.86 27.90 138,554 -0.33(-1.17%)
Jun 10, 2004 28.02 28.36 27.32 28.23 122,336 +0.21(+0.75%)
Jun 09, 2004 28.54 28.54 27.85 28.02 86,708 -0.37(-1.30%)
Jun 08, 2004 28.43 28.54 28.19 28.39 108,928 -0.06(-0.22%)
Jun 07, 2004 28.57 28.64 28.22 28.45 109,566 -0.22(-0.76%)
Jun 04, 2004 28.78 29.02 28.36 28.67 76,875 +0.12(+0.41%)
Jun 03, 2004 28.95 28.95 28.48 28.55 110,588 -0.31(-1.09%)
Jun 02, 2004 29.19 29.44 28.43 28.86 197,424 -0.42(-1.42%)
Jun 01, 2004 29.19 29.45 28.93 29.28 227,561 +0.16(+0.56%)
May 28, 2004 29.15 29.49 29.10 29.12 190,145 -0.04(-0.13%)
May 27, 2004 28.66 29.16 28.59 29.15 210,449 +0.50(+1.75%)
May 26, 2004 28.47 28.91 28.19 28.65 96,285 +0.00(+0.00%)
May 25, 2004 28.55 28.67 28.27 28.65 170,862 +0.20(+0.72%)
May 24, 2004 28.35 28.75 28.29 28.45 157,709 +0.09(+0.33%)
May 21, 2004 29.08 29.19 28.03 28.36 264,211 -0.65(-2.24%)
May 20, 2004 29.29 29.41 28.86 29.01 198,701 -0.40(-1.36%)
May 19, 2004 29.24 29.59 29.04 29.40 203,426 +0.33(+1.13%)
May 18, 2004 28.89 29.29 28.55 29.08 135,489 +0.35(+1.23%)
May 17, 2004 28.95 29.01 28.55 28.72 74,704 -0.36(-1.24%)
May 14, 2004 29.05 29.25 28.90 29.08 129,615 -0.22(-0.75%)
May 13, 2004 28.75 29.39 28.68 29.30 152,473 +0.27(+0.94%)
May 12, 2004 29.15 29.30 28.47 29.03 202,276 +0.02(+0.05%)
May 11, 2004 28.87 29.09 28.58 29.01 316,568 +0.15(+0.52%)
May 10, 2004 29.21 29.22 28.81 28.86 313,758 -0.45(-1.52%)
May 07, 2004 30.38 30.38 28.93 29.31 396,380 -0.92(-3.06%)
May 06, 2004 30.09 30.34 29.80 30.23 119,782 +0.13(+0.44%)
May 05, 2004 30.15 30.35 30.02 30.10 178,524 -0.20(-0.65%)
May 04, 2004 30.08 30.37 29.79 30.30 71,639 +0.45(+1.52%)
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.