Central Garden (NQ: CENT )

41.50 USD +0.33 (+0.80%)
Official Closing Price Updated: 4:03 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 41.30 41.64 41.26 41.50 42,762 +0.33(+0.80%)
Oct 22, 2020 41.13 41.32 40.97 41.17 29,603 +0.02(+0.05%)
Oct 21, 2020 41.53 41.79 41.00 41.15 28,744 -0.28(-0.68%)
Oct 20, 2020 41.80 42.01 41.17 41.43 38,097 -0.14(-0.34%)
Oct 19, 2020 42.80 42.87 41.47 41.57 34,272 -1.17(-2.74%)
Oct 16, 2020 42.88 42.93 42.49 42.74 69,900 -0.28(-0.65%)
Oct 15, 2020 42.26 43.15 42.20 43.02 36,491 +0.61(+1.44%)
Oct 14, 2020 43.45 43.84 42.29 42.41 36,148 -1.08(-2.48%)
Oct 13, 2020 43.59 43.73 43.11 43.49 44,995 -0.35(-0.80%)
Oct 12, 2020 42.88 44.15 42.70 43.84 67,925 +1.14(+2.67%)
Oct 09, 2020 41.97 42.71 41.78 42.70 40,100 +1.08(+2.59%)
Oct 08, 2020 40.89 41.77 40.44 41.62 60,369 +0.89(+2.19%)
Oct 07, 2020 40.85 41.06 40.34 40.73 46,709 +0.29(+0.72%)
Oct 06, 2020 40.20 41.19 39.79 40.44 59,915 +0.33(+0.82%)
Oct 05, 2020 40.27 40.55 39.15 40.11 61,384 +0.10(+0.25%)
Oct 02, 2020 39.70 40.33 39.27 40.01 65,400 -0.22(-0.55%)
Oct 01, 2020 40.17 40.33 38.83 40.23 149,132 +0.30(+0.75%)
Sep 30, 2020 39.34 40.04 39.01 39.93 120,094 +0.73(+1.86%)
Sep 29, 2020 38.67 39.20 38.56 39.20 69,382 +0.66(+1.71%)
Sep 28, 2020 38.14 38.68 38.05 38.54 61,469 +0.74(+1.96%)
Sep 25, 2020 37.23 38.00 37.22 37.80 75,400 +0.57(+1.53%)
Sep 24, 2020 36.25 37.41 36.05 37.23 77,031 +0.99(+2.73%)
Sep 23, 2020 36.96 37.26 35.96 36.24 49,424 -0.78(-2.11%)
Sep 22, 2020 37.33 37.59 36.74 37.02 56,280 -0.20(-0.54%)
Sep 21, 2020 37.94 38.24 36.67 37.22 67,530 -1.41(-3.65%)
Sep 18, 2020 38.23 39.63 37.50 38.63 298,900 +0.48(+1.26%)
Sep 17, 2020 38.00 38.60 37.97 38.15 73,149 -0.31(-0.81%)
Sep 16, 2020 39.90 39.97 38.37 38.46 86,884 -1.16(-2.93%)
Sep 15, 2020 40.00 40.46 39.46 39.62 41,843 -0.26(-0.65%)
Sep 14, 2020 40.51 40.76 39.73 39.88 56,680 -0.35(-0.87%)
Sep 11, 2020 40.84 41.04 40.09 40.23 72,800 -0.34(-0.84%)
Sep 10, 2020 40.42 41.02 40.36 40.57 90,840 +0.35(+0.87%)
Sep 09, 2020 39.49 40.52 39.49 40.22 55,566 +0.93(+2.37%)
Sep 08, 2020 39.76 40.13 39.06 39.29 88,123 -0.76(-1.90%)
Sep 04, 2020 40.51 40.83 39.68 40.05 40,000 -0.12(-0.30%)
Sep 03, 2020 41.37 41.54 40.00 40.17 45,222 -1.41(-3.39%)
Sep 02, 2020 41.46 41.85 41.24 41.58 46,022 +0.25(+0.60%)
Sep 01, 2020 40.70 41.49 40.62 41.33 59,592 +0.64(+1.57%)
Aug 31, 2020 41.66 41.83 40.50 40.69 107,570 -0.92(-2.21%)
Aug 28, 2020 41.76 41.92 41.30 41.61 53,300 -0.15(-0.36%)
Aug 27, 2020 41.86 42.03 41.46 41.76 59,128 +0.14(+0.34%)
Aug 26, 2020 41.38 41.81 41.02 41.62 57,300 +0.15(+0.36%)
Aug 25, 2020 41.53 42.91 41.16 41.47 44,680 -0.20(-0.48%)
Aug 24, 2020 40.93 41.78 40.53 41.67 66,448 +1.36(+3.37%)
Aug 21, 2020 41.44 41.44 40.12 40.31 130,200 -1.20(-2.89%)
Aug 20, 2020 41.19 41.80 41.19 41.51 65,810 +0.04(+0.10%)
Aug 19, 2020 41.45 41.84 41.02 41.47 70,204 +0.35(+0.85%)
Aug 18, 2020 41.59 42.19 40.97 41.12 100,342 -0.67(-1.60%)
Aug 17, 2020 42.40 42.90 41.59 41.79 97,285 -0.61(-1.44%)
Aug 14, 2020 42.99 43.40 42.40 42.40 63,900 -0.50(-1.17%)
Aug 13, 2020 43.55 43.81 42.73 42.90 55,438 -0.69(-1.58%)
Aug 12, 2020 43.22 44.00 42.57 43.59 140,439 +0.87(+2.04%)
Aug 11, 2020 42.80 43.25 42.47 42.72 129,887 +0.08(+0.19%)
Aug 10, 2020 42.56 43.00 42.48 42.64 101,611 -0.06(-0.14%)
Aug 07, 2020 42.43 43.09 41.65 42.70 138,400 -0.26(-0.61%)
Aug 06, 2020 39.64 44.80 39.64 42.96 217,298 +2.79(+6.95%)
Aug 05, 2020 40.14 40.87 39.77 40.17 116,984 +0.07(+0.17%)
Aug 04, 2020 39.85 40.31 39.42 40.10 78,322 +0.19(+0.48%)
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.