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 (%)
Jan 31, 2020 32.68 32.96 32.10 32.21 90,600 -0.45(-1.38%)
Jan 30, 2020 32.17 32.72 32.17 32.66 33,625 +0.47(+1.46%)
Jan 29, 2020 32.75 32.75 32.10 32.19 75,664 -0.43(-1.32%)
Jan 28, 2020 32.39 32.84 32.39 32.62 60,368 +0.32(+0.99%)
Jan 27, 2020 31.89 32.55 31.89 32.30 45,244 +0.07(+0.22%)
Jan 24, 2020 32.67 32.67 32.03 32.23 49,400 -0.34(-1.04%)
Jan 23, 2020 32.37 32.67 32.08 32.57 65,115 +0.14(+0.43%)
Jan 22, 2020 32.61 32.82 32.39 32.43 43,970 -0.19(-0.58%)
Jan 21, 2020 32.62 32.96 32.26 32.62 48,920 -0.25(-0.76%)
Jan 17, 2020 32.78 33.13 32.68 32.87 41,700 +0.36(+1.11%)
Jan 16, 2020 32.05 32.71 32.05 32.51 31,780 +0.51(+1.59%)
Jan 15, 2020 31.80 32.28 31.80 32.00 41,159 +0.12(+0.38%)
Jan 14, 2020 31.99 32.27 31.71 31.88 50,955 -0.27(-0.84%)
Jan 13, 2020 31.49 32.16 31.26 32.15 51,040 +0.61(+1.93%)
Jan 10, 2020 30.89 31.68 30.77 31.54 71,200 +0.64(+2.07%)
Jan 09, 2020 30.88 31.14 30.59 30.90 52,969 +0.07(+0.23%)
Jan 08, 2020 30.71 31.09 30.60 30.83 41,957 +0.08(+0.26%)
Jan 07, 2020 31.01 31.10 30.34 30.75 58,340 -0.36(-1.16%)
Jan 06, 2020 30.56 31.45 30.21 31.11 71,499 +0.52(+1.70%)
Jan 03, 2020 30.26 30.86 29.92 30.59 104,600 +0.09(+0.30%)
Jan 02, 2020 31.01 31.03 29.98 30.50 68,893 -0.57(-1.83%)
Dec 31, 2019 31.08 31.23 30.77 31.07 44,100 -0.09(-0.29%)
Dec 30, 2019 31.43 31.61 31.09 31.16 58,526 -0.25(-0.80%)
Dec 27, 2019 31.48 31.83 31.30 31.41 46,000 -0.17(-0.54%)
Dec 26, 2019 31.59 32.07 31.35 31.58 64,354 -0.08(-0.25%)
Dec 24, 2019 31.46 31.75 31.34 31.66 13,200 +0.11(+0.35%)
Dec 23, 2019 31.21 31.67 30.74 31.55 63,093 +0.29(+0.93%)
Dec 20, 2019 30.92 31.45 30.85 31.26 246,300 +0.41(+1.33%)
Dec 19, 2019 30.24 31.02 30.10 30.85 106,210 +0.95(+3.18%)
Dec 18, 2019 29.60 29.95 29.39 29.90 88,642 +0.34(+1.15%)
Dec 17, 2019 29.13 29.58 29.06 29.56 90,299 +0.37(+1.27%)
Dec 16, 2019 28.65 29.69 28.33 29.19 119,878 +0.63(+2.21%)
Dec 13, 2019 28.84 29.09 28.45 28.56 71,000 -0.41(-1.42%)
Dec 12, 2019 29.20 29.56 28.85 28.97 97,574 -0.08(-0.28%)
Dec 11, 2019 28.66 29.30 28.60 29.05 98,438 +0.56(+1.97%)
Dec 10, 2019 28.25 28.62 28.12 28.49 105,785 +0.14(+0.49%)
Dec 09, 2019 27.93 28.45 27.79 28.35 111,635 +0.28(+1.00%)
Dec 06, 2019 27.94 28.50 27.73 28.07 98,900 +0.38(+1.37%)
Dec 05, 2019 27.57 27.94 27.44 27.69 80,823 +0.12(+0.44%)
Dec 04, 2019 27.71 28.59 27.40 27.57 113,944 -0.06(-0.22%)
Dec 03, 2019 26.84 27.63 26.46 27.63 119,367 +0.82(+3.06%)
Dec 02, 2019 26.24 27.09 26.24 26.81 153,356 +0.43(+1.63%)
Nov 29, 2019 25.27 26.64 25.27 26.38 123,100 +0.50(+1.93%)
Nov 27, 2019 25.00 27.48 24.80 25.88 408,800 -5.50(-17.53%)
Nov 26, 2019 31.61 32.11 31.22 31.38 100,551 -0.33(-1.04%)
Nov 25, 2019 31.19 32.14 31.19 31.71 84,652 +0.63(+2.03%)
Nov 22, 2019 30.97 31.28 30.76 31.08 58,700 +0.29(+0.94%)
Nov 21, 2019 31.29 31.29 30.79 30.79 60,979 -0.31(-1.00%)
Nov 20, 2019 31.63 31.78 31.06 31.10 65,405 -0.61(-1.92%)
Nov 19, 2019 31.64 31.89 31.51 31.71 51,383 +0.24(+0.76%)
Nov 18, 2019 31.85 31.94 31.32 31.47 36,280 -0.37(-1.16%)
Nov 15, 2019 32.00 32.25 31.57 31.84 71,400 +0.02(+0.06%)
Nov 14, 2019 31.84 31.90 31.25 31.82 72,124 -0.01(-0.03%)
Nov 13, 2019 30.51 31.88 30.40 31.83 99,408 +1.20(+3.92%)
Nov 12, 2019 30.30 30.70 30.19 30.63 83,366 +0.39(+1.29%)
Nov 11, 2019 30.74 30.83 30.19 30.24 63,494 -0.67(-2.17%)
Nov 08, 2019 31.04 31.06 30.76 30.91 40,200 -0.11(-0.35%)
Nov 07, 2019 31.24 31.47 30.93 31.02 44,964 -0.01(-0.03%)
Nov 06, 2019 30.90 31.18 30.76 31.03 61,580 +0.13(+0.42%)
Nov 05, 2019 30.52 30.92 30.52 30.90 38,792 +0.46(+1.51%)
Nov 04, 2019 30.38 30.66 30.13 30.44 45,094 +0.21(+0.69%)
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.