Central Garden (NQ: CENT )

42.70 -0.11 (-0.26%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 34.65 36.02 34.65 35.72 282,900 +2.11(+6.28%)
Oct 28, 2004 33.11 33.85 32.46 33.61 135,000 +0.35(+1.05%)
Oct 27, 2004 32.46 33.26 32.40 33.26 112,600 +0.49(+1.50%)
Oct 26, 2004 31.91 32.78 31.48 32.77 80,100 +0.79(+2.47%)
Oct 25, 2004 31.72 32.09 31.21 31.98 64,800 -0.04(-0.12%)
Oct 22, 2004 32.04 32.19 31.55 32.02 84,500 -0.24(-0.74%)
Oct 21, 2004 31.23 32.26 31.10 32.26 77,600 +0.75(+2.38%)
Oct 20, 2004 31.01 31.52 30.95 31.51 63,900 +0.41(+1.32%)
Oct 19, 2004 31.14 31.56 30.95 31.10 58,300 +0.10(+0.32%)
Oct 18, 2004 30.83 31.41 30.58 31.00 70,600 -0.07(-0.23%)
Oct 15, 2004 30.69 31.74 30.68 31.07 59,900 +0.37(+1.21%)
Oct 14, 2004 30.71 30.84 30.69 30.70 39,400 +0.00(+0.00%)
Oct 13, 2004 31.54 31.54 30.60 30.70 97,500 -0.49(-1.57%)
Oct 12, 2004 31.02 31.90 30.96 31.19 59,700 +0.17(+0.55%)
Oct 11, 2004 30.84 31.06 30.47 31.02 78,300 +0.09(+0.29%)
Oct 08, 2004 30.69 31.32 30.46 30.93 68,000 +0.41(+1.36%)
Oct 07, 2004 32.05 32.05 30.46 30.52 78,500 -1.29(-4.04%)
Oct 06, 2004 32.04 32.18 31.69 31.80 83,400 -0.12(-0.38%)
Oct 05, 2004 31.60 32.08 31.00 31.92 117,700 +0.49(+1.56%)
Oct 04, 2004 32.42 32.80 31.15 31.43 118,000 -0.96(-2.96%)
Oct 01, 2004 30.55 32.39 30.55 32.39 141,100 +1.77(+5.78%)
Sep 30, 2004 30.45 30.66 30.17 30.62 173,500 +0.40(+1.32%)
Sep 29, 2004 30.01 30.32 30.00 30.22 102,500 +0.05(+0.17%)
Sep 28, 2004 29.70 30.21 29.65 30.17 323,400 +0.44(+1.48%)
Sep 27, 2004 31.00 31.00 29.62 29.73 171,800 -1.35(-4.34%)
Sep 24, 2004 31.23 31.30 31.05 31.08 73,800 -0.07(-0.22%)
Sep 23, 2004 32.26 32.26 31.14 31.15 127,400 -0.99(-3.08%)
Sep 22, 2004 32.45 32.45 31.99 32.14 118,200 -0.19(-0.59%)
Sep 21, 2004 32.31 32.71 31.95 32.33 81,500 +0.04(+0.12%)
Sep 20, 2004 32.03 32.33 31.13 32.29 112,000 +0.49(+1.54%)
Sep 17, 2004 32.49 32.49 31.52 31.80 134,000 -0.54(-1.67%)
Sep 16, 2004 31.88 32.34 31.88 32.34 46,100 +0.16(+0.50%)
Sep 15, 2004 32.23 32.45 31.80 32.18 47,200 -0.10(-0.31%)
Sep 14, 2004 32.24 32.31 31.93 32.28 169,100 +0.05(+0.16%)
Sep 13, 2004 32.37 32.45 32.07 32.23 64,600 -0.03(-0.09%)
Sep 10, 2004 31.90 32.34 31.90 32.26 61,600 +0.08(+0.25%)
Sep 09, 2004 32.26 32.75 31.90 32.18 109,500 -0.29(-0.89%)
Sep 08, 2004 32.50 32.77 32.13 32.47 101,500 +0.08(+0.25%)
Sep 07, 2004 32.80 33.60 32.20 32.39 178,500 -0.37(-1.13%)
Sep 03, 2004 32.44 32.83 32.19 32.76 82,300 +0.42(+1.30%)
Sep 02, 2004 31.32 32.72 31.31 32.34 67,600 +0.34(+1.06%)
Sep 01, 2004 31.23 32.13 31.10 32.00 91,500 +0.66(+2.11%)
Aug 31, 2004 31.16 31.34 30.92 31.34 108,000 +0.11(+0.35%)
Aug 30, 2004 31.25 31.54 31.18 31.23 36,700 -0.20(-0.64%)
Aug 27, 2004 30.96 31.50 30.96 31.43 108,600 +0.34(+1.09%)
Aug 26, 2004 31.20 31.20 30.79 31.09 191,100 -0.12(-0.38%)
Aug 25, 2004 31.16 31.36 30.96 31.21 133,600 -0.17(-0.54%)
Aug 24, 2004 31.34 31.44 30.89 31.38 93,700 +0.46(+1.49%)
Aug 23, 2004 31.29 31.45 30.90 30.92 151,800 -0.50(-1.59%)
Aug 20, 2004 31.14 31.50 31.00 31.42 38,200 +0.42(+1.35%)
Aug 19, 2004 30.91 31.14 30.76 31.00 96,100 -0.05(-0.16%)
Aug 18, 2004 30.23 31.05 30.00 31.05 129,600 +0.87(+2.88%)
Aug 17, 2004 29.75 30.35 29.75 30.18 188,800 +0.43(+1.45%)
Aug 16, 2004 29.06 29.75 28.57 29.75 152,700 +0.95(+3.30%)
Aug 13, 2004 28.75 29.03 28.59 28.80 40,800 +0.05(+0.17%)
Aug 12, 2004 29.05 29.17 28.50 28.75 102,500 -0.44(-1.51%)
Aug 11, 2004 29.19 29.24 28.63 29.19 218,700 -0.24(-0.82%)
Aug 10, 2004 29.29 29.60 29.19 29.43 139,700 +0.35(+1.20%)
Aug 09, 2004 29.04 29.40 28.56 29.08 175,000 +0.17(+0.59%)
Aug 06, 2004 28.10 29.01 28.10 28.91 231,500 +0.56(+1.98%)
Aug 05, 2004 28.60 28.63 28.30 28.35 161,700 -0.30(-1.05%)
Aug 04, 2004 28.60 28.99 28.38 28.65 114,000 +0.00(+0.00%)
Aug 03, 2004 28.45 29.22 28.16 28.65 200,300 +0.15(+0.53%)
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.