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 (%)
Oct 31, 2018 32.66 33.01 32.29 32.48 106,503 -0.02(-0.06%)
Oct 30, 2018 31.38 32.56 31.32 32.50 63,454 +1.15(+3.67%)
Oct 29, 2018 31.08 31.79 31.08 31.35 112,375 +0.58(+1.88%)
Oct 26, 2018 31.85 31.85 30.71 30.77 75,200 -1.35(-4.20%)
Oct 25, 2018 31.91 32.30 31.80 32.12 83,762 +0.21(+0.66%)
Oct 24, 2018 31.92 33.06 31.82 31.91 130,336 -0.20(-0.62%)
Oct 23, 2018 32.05 32.50 31.74 32.11 103,831 -0.18(-0.56%)
Oct 22, 2018 32.80 33.02 32.22 32.29 59,134 -0.43(-1.31%)
Oct 19, 2018 32.92 33.27 32.60 32.72 59,100 -0.14(-0.43%)
Oct 18, 2018 33.40 33.90 32.60 32.86 63,062 -0.70(-2.09%)
Oct 17, 2018 33.64 33.94 33.37 33.56 51,068 -0.11(-0.33%)
Oct 16, 2018 33.34 33.77 32.99 33.67 118,749 +0.44(+1.32%)
Oct 15, 2018 32.64 33.38 32.53 33.23 129,116 +0.52(+1.59%)
Oct 12, 2018 34.45 34.46 32.52 32.71 103,800 -1.59(-4.64%)
Oct 11, 2018 34.41 35.10 34.27 34.30 110,280 -0.11(-0.32%)
Oct 10, 2018 35.18 35.35 34.07 34.41 141,190 -0.78(-2.22%)
Oct 09, 2018 35.97 35.98 35.13 35.19 52,953 -0.78(-2.17%)
Oct 08, 2018 35.34 36.04 35.01 35.97 129,651 +0.54(+1.52%)
Oct 05, 2018 35.43 35.81 35.00 35.43 120,700 -0.02(-0.06%)
Oct 04, 2018 35.57 35.62 35.17 35.45 133,982 -0.18(-0.51%)
Oct 03, 2018 36.22 36.22 35.54 35.63 51,549 -0.54(-1.49%)
Oct 02, 2018 35.97 36.27 35.66 36.17 58,794 +0.19(+0.53%)
Oct 01, 2018 36.11 36.14 35.27 35.98 105,902 -0.06(-0.17%)
Sep 28, 2018 36.49 36.70 36.00 36.04 102,700 -0.41(-1.12%)
Sep 27, 2018 36.78 37.00 36.41 36.45 114,463 -0.40(-1.09%)
Sep 26, 2018 37.39 37.39 36.76 36.85 120,765 -0.45(-1.21%)
Sep 25, 2018 38.12 38.68 37.18 37.30 168,006 -0.98(-2.56%)
Sep 24, 2018 39.23 39.23 38.07 38.28 108,416 -0.96(-2.45%)
Sep 21, 2018 39.41 39.96 38.85 39.24 152,500 -0.06(-0.15%)
Sep 20, 2018 39.13 39.53 38.88 39.30 51,509 +0.23(+0.59%)
Sep 19, 2018 39.02 39.33 38.92 39.07 57,199 +0.05(+0.13%)
Sep 18, 2018 39.36 39.36 38.94 39.02 109,584 -0.33(-0.84%)
Sep 17, 2018 39.59 39.65 39.09 39.35 72,013 -0.25(-0.63%)
Sep 14, 2018 39.35 39.84 39.06 39.60 47,800 +0.31(+0.79%)
Sep 13, 2018 40.04 40.13 39.02 39.29 65,387 -0.74(-1.85%)
Sep 12, 2018 40.20 40.35 39.91 40.03 43,803 -0.22(-0.55%)
Sep 11, 2018 40.37 40.37 39.75 40.25 49,421 -0.13(-0.32%)
Sep 10, 2018 40.33 41.12 40.05 40.38 58,995 +0.46(+1.15%)
Sep 07, 2018 40.41 40.50 39.45 39.92 81,000 -0.53(-1.31%)
Sep 06, 2018 40.56 40.89 40.40 40.45 85,014 -0.10(-0.25%)
Sep 05, 2018 39.80 40.61 39.25 40.55 110,827 +0.76(+1.91%)
Sep 04, 2018 39.71 39.94 39.46 39.79 132,391 +0.09(+0.23%)
Aug 31, 2018 39.70 39.70 39.70 0 +0.13(+0.33%)
Aug 30, 2018 38.93 39.57 38.92 39.57 87,545 +0.61(+1.57%)
Aug 29, 2018 39.20 39.45 38.85 38.96 86,280 -0.25(-0.64%)
Aug 28, 2018 39.36 39.67 39.10 39.21 70,332 -0.01(-0.03%)
Aug 27, 2018 39.33 39.56 39.07 39.22 57,355 -0.10(-0.25%)
Aug 24, 2018 39.17 39.48 39.13 39.32 60,200 +0.25(+0.64%)
Aug 23, 2018 39.20 39.42 38.90 39.07 63,904 -0.22(-0.56%)
Aug 22, 2018 39.18 39.57 38.97 39.29 50,490 +0.04(+0.10%)
Aug 21, 2018 39.79 39.81 39.10 39.25 116,509 -0.67(-1.68%)
Aug 20, 2018 39.50 40.13 39.45 39.92 74,622 +0.41(+1.04%)
Aug 17, 2018 39.04 39.54 38.62 39.51 62,200 +0.50(+1.28%)
Aug 16, 2018 39.14 39.48 38.66 39.01 170,868 -0.09(-0.23%)
Aug 15, 2018 39.28 39.40 38.74 39.10 227,573 -0.10(-0.26%)
Aug 14, 2018 40.48 40.70 39.16 39.20 356,981 -1.24(-3.07%)
Aug 13, 2018 40.18 41.03 39.84 40.44 99,156 +0.49(+1.23%)
Aug 10, 2018 40.88 41.20 39.71 39.95 308,800 -0.96(-2.35%)
Aug 09, 2018 41.65 42.02 40.84 40.91 1,019,005 -0.55(-1.33%)
Aug 08, 2018 42.31 42.31 41.01 41.46 384,917 -0.86(-2.03%)
Aug 07, 2018 42.70 43.70 41.79 42.32 199,922 -1.36(-3.11%)
Aug 06, 2018 43.29 43.93 43.11 43.68 116,445 +0.42(+0.97%)
Aug 03, 2018 42.98 43.30 42.29 43.26 187,200 +0.26(+0.60%)
Aug 02, 2018 42.00 44.22 40.74 43.00 406,590 -0.51(-1.17%)
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.