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 (%)
Sep 30, 2004 23.84 24.01 23.63 23.98 221,559 +0.31(+1.32%)
Sep 29, 2004 23.50 23.74 23.49 23.66 130,892 +0.04(+0.17%)
Sep 28, 2004 23.26 23.66 23.22 23.63 412,981 +0.34(+1.48%)
Sep 27, 2004 24.28 24.28 23.20 23.28 219,388 -1.06(-4.34%)
Sep 24, 2004 24.46 24.51 24.31 24.34 94,242 -0.05(-0.22%)
Sep 23, 2004 25.26 25.26 24.39 24.39 162,689 -0.78(-3.08%)
Sep 22, 2004 25.41 25.41 25.05 25.17 150,941 -0.15(-0.59%)
Sep 21, 2004 25.30 25.61 25.02 25.32 104,075 +0.03(+0.12%)
Sep 20, 2004 25.08 25.32 24.38 25.29 143,024 +0.38(+1.54%)
Sep 17, 2004 25.44 25.44 24.68 24.90 171,118 -0.42(-1.67%)
Sep 16, 2004 24.96 25.32 24.96 25.32 58,869 +0.13(+0.50%)
Sep 15, 2004 25.24 25.41 24.90 25.20 60,274 -0.08(-0.31%)
Sep 14, 2004 25.25 25.30 25.00 25.28 215,940 +0.04(+0.16%)
Sep 13, 2004 25.35 25.41 25.11 25.24 82,494 -0.02(-0.09%)
Sep 10, 2004 24.98 25.32 24.98 25.26 78,663 +0.06(+0.25%)
Sep 09, 2004 25.26 25.65 24.98 25.20 139,831 -0.23(-0.89%)
Sep 08, 2004 25.45 25.66 25.16 25.43 129,615 +0.06(+0.25%)
Sep 07, 2004 25.69 26.31 25.22 25.36 227,944 -0.29(-1.13%)
Sep 03, 2004 25.40 25.71 25.21 25.65 105,097 +0.33(+1.30%)
Sep 02, 2004 24.53 25.62 24.52 25.32 86,325 +0.27(+1.06%)
Sep 01, 2004 24.46 25.16 24.35 25.06 116,845 +0.52(+2.11%)
Aug 31, 2004 24.40 24.54 24.21 24.54 137,916 +0.09(+0.35%)
Aug 30, 2004 24.47 24.70 24.42 24.46 46,865 -0.16(-0.64%)
Aug 27, 2004 24.24 24.67 24.24 24.61 138,682 +0.27(+1.09%)
Aug 26, 2004 24.43 24.43 24.11 24.35 244,034 -0.09(-0.38%)
Aug 25, 2004 24.40 24.56 24.24 24.44 170,607 -0.13(-0.54%)
Aug 24, 2004 24.54 24.62 24.19 24.57 119,654 +0.36(+1.49%)
Aug 23, 2004 24.50 24.63 24.20 24.21 193,848 -0.39(-1.59%)
Aug 20, 2004 24.39 24.67 24.28 24.60 48,781 +0.33(+1.35%)
Aug 19, 2004 24.21 24.39 24.09 24.28 122,719 -0.04(-0.16%)
Aug 18, 2004 23.67 24.31 23.49 24.31 165,499 +0.68(+2.88%)
Aug 17, 2004 23.30 23.77 23.30 23.63 241,097 +0.34(+1.45%)
Aug 16, 2004 22.76 23.30 22.37 23.30 194,997 +0.74(+3.30%)
Aug 13, 2004 22.51 22.73 22.39 22.55 52,101 +0.04(+0.17%)
Aug 12, 2004 22.75 22.84 22.32 22.51 130,892 -0.34(-1.51%)
Aug 11, 2004 22.86 22.90 22.42 22.86 279,279 -0.19(-0.82%)
Aug 10, 2004 22.94 23.18 22.86 23.05 178,396 +0.27(+1.20%)
Aug 09, 2004 22.74 23.02 22.36 22.77 223,475 +0.13(+0.59%)
Aug 06, 2004 22.00 22.72 22.00 22.64 295,625 +0.44(+1.98%)
Aug 05, 2004 22.40 22.42 22.16 22.20 206,490 -0.23(-1.05%)
Aug 04, 2004 22.40 22.70 22.22 22.44 145,578 +0.00(+0.00%)
Aug 03, 2004 22.28 22.88 22.05 22.44 255,783 +0.12(+0.53%)
Aug 02, 2004 22.34 22.62 22.11 22.32 234,329 +0.09(+0.42%)
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%)
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.