Central Garden (NQ: CENT )

38.33 +0.56 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 28.54 28.97 28.02 28.73 125,273 -0.01(-0.03%)
May 28, 2020 28.82 29.22 28.36 28.74 130,556 +0.13(+0.47%)
May 27, 2020 27.70 28.71 27.35 28.61 120,382 +1.14(+4.16%)
May 26, 2020 28.10 28.61 27.31 27.46 345,290 +0.45(+1.65%)
May 22, 2020 26.90 27.02 26.64 27.02 53,634 +0.20(+0.76%)
May 21, 2020 27.20 27.20 26.67 26.81 123,243 -0.57(-2.09%)
May 20, 2020 27.74 28.20 27.31 27.38 427,434 -0.01(-0.03%)
May 19, 2020 28.54 28.65 26.62 27.39 411,906 -1.43(-4.97%)
May 18, 2020 28.08 28.97 27.77 28.83 165,173 +1.41(+5.14%)
May 15, 2020 27.04 27.50 27.04 27.42 72,150 +0.32(+1.18%)
May 14, 2020 26.82 27.35 26.52 27.09 81,154 -0.01(-0.03%)
May 13, 2020 27.83 28.11 26.77 27.10 172,240 -1.03(-3.67%)
May 12, 2020 28.10 28.51 27.60 28.14 250,903 +0.19(+0.67%)
May 11, 2020 27.22 28.46 26.84 27.95 237,650 +0.41(+1.48%)
May 08, 2020 28.31 28.31 27.07 27.54 178,396 +0.66(+2.45%)
May 07, 2020 27.20 28.30 26.00 26.88 322,153 +0.38(+1.42%)
May 06, 2020 26.27 26.75 25.83 26.51 227,368 +0.23(+0.89%)
May 05, 2020 25.97 26.54 25.80 26.27 77,420 +0.72(+2.82%)
May 04, 2020 25.58 25.72 25.03 25.55 74,108 -0.01(-0.03%)
May 01, 2020 25.82 26.07 25.01 25.56 76,620 -0.23(-0.91%)
Apr 30, 2020 26.57 26.57 25.32 25.79 140,411 -0.44(-1.67%)
Apr 29, 2020 26.41 26.43 25.79 26.23 85,174 +0.56(+2.20%)
Apr 28, 2020 25.84 26.35 25.18 25.67 208,503 +0.35(+1.39%)
Apr 27, 2020 25.05 25.57 24.79 25.32 66,123 +0.56(+2.28%)
Apr 24, 2020 24.68 24.93 24.53 24.75 52,867 +0.07(+0.29%)
Apr 23, 2020 24.86 25.10 24.63 24.68 62,537 -0.23(-0.94%)
Apr 22, 2020 24.82 25.36 24.82 24.92 93,966 -0.10(-0.41%)
Apr 21, 2020 24.95 25.88 24.14 25.02 89,896 -0.49(-1.90%)
Apr 20, 2020 24.78 25.70 24.78 25.51 50,811 +0.23(+0.93%)
Apr 17, 2020 24.39 25.32 23.92 25.27 67,936 +1.43(+5.98%)
Apr 16, 2020 24.03 24.40 23.43 23.84 103,877 +0.02(+0.07%)
Apr 15, 2020 23.52 24.12 23.09 23.83 77,813 -0.27(-1.10%)
Apr 14, 2020 24.71 24.85 23.87 24.10 73,652 -0.13(-0.52%)
Apr 13, 2020 24.59 24.91 23.97 24.22 107,243 -0.54(-2.18%)
Apr 09, 2020 24.10 25.04 24.07 24.76 121,825 +1.01(+4.25%)
Apr 08, 2020 23.41 24.19 23.16 23.75 167,440 +0.44(+1.88%)
Apr 07, 2020 24.20 24.35 23.03 23.31 77,602 -0.52(-2.20%)
Apr 06, 2020 23.17 23.98 22.92 23.84 137,682 +1.48(+6.62%)
Apr 03, 2020 22.30 22.48 21.78 22.36 86,963 +0.19(+0.85%)
Apr 02, 2020 21.36 22.27 21.20 22.17 162,919 +0.69(+3.21%)
Apr 01, 2020 21.41 21.65 20.99 21.48 136,985 -0.05(-0.25%)
Mar 31, 2020 21.76 22.06 21.16 21.53 155,444 -0.02(-0.07%)
Mar 30, 2020 20.73 21.62 20.38 21.55 151,240 +1.03(+5.04%)
Mar 27, 2020 20.46 21.28 19.87 20.52 131,275 -0.62(-2.93%)
Mar 26, 2020 20.46 21.32 20.31 21.14 123,907 +0.88(+4.37%)
Mar 25, 2020 21.11 21.48 19.94 20.25 234,081 -1.00(-4.72%)
Mar 24, 2020 20.64 21.58 20.28 21.25 307,296 +1.15(+5.73%)
Mar 23, 2020 19.77 20.27 18.65 20.10 222,644 +0.42(+2.15%)
Mar 20, 2020 23.67 24.26 19.07 19.68 411,577 -4.37(-18.17%)
Mar 19, 2020 22.79 24.57 22.51 24.05 229,199 +1.16(+5.06%)
Mar 18, 2020 23.05 23.57 21.79 22.89 227,993 -0.33(-1.42%)
Mar 17, 2020 20.92 23.29 20.00 23.22 213,956 +2.70(+13.17%)
Mar 16, 2020 19.64 21.47 19.64 20.52 255,678 -0.86(-4.03%)
Mar 13, 2020 20.49 21.45 19.77 21.38 142,896 +1.53(+7.69%)
Mar 12, 2020 19.54 20.77 18.97 19.85 229,212 -0.76(-3.69%)
Mar 11, 2020 20.87 20.96 20.28 20.61 90,401 -0.73(-3.41%)
Mar 10, 2020 21.07 21.48 19.77 21.34 128,920 +0.70(+3.38%)
Mar 09, 2020 20.88 21.46 20.18 20.64 82,566 -1.02(-4.70%)
Mar 06, 2020 21.44 21.76 21.12 21.66 86,325 -0.36(-1.64%)
Mar 05, 2020 21.45 22.07 21.44 22.02 130,455 +0.15(+0.68%)
Mar 04, 2020 21.29 21.87 20.88 21.87 80,038 +0.88(+4.22%)
Mar 03, 2020 21.21 21.41 20.57 20.99 82,653 -0.34(-1.62%)
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.