Central Garden (NQ: CENT )

41.29 +0.59 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 28.53 28.88 28.24 28.50 183,500 +0.12(+0.42%)
Jul 30, 2004 28.21 28.56 28.05 28.38 147,800 +0.18(+0.64%)
Jul 29, 2004 28.59 28.59 28.12 28.20 165,800 +0.01(+0.04%)
Jul 28, 2004 28.35 28.66 27.94 28.19 389,900 -0.21(-0.74%)
Jul 27, 2004 28.64 28.83 28.16 28.40 367,700 -0.10(-0.35%)
Jul 26, 2004 30.02 30.02 28.42 28.50 290,200 -1.47(-4.90%)
Jul 23, 2004 30.09 30.25 29.86 29.97 176,500 -0.19(-0.63%)
Jul 22, 2004 30.81 30.82 30.02 30.16 213,100 -0.84(-2.71%)
Jul 21, 2004 30.87 31.17 30.85 31.00 161,000 -0.11(-0.35%)
Jul 20, 2004 30.71 31.24 30.65 31.11 203,100 +0.21(+0.68%)
Jul 19, 2004 30.65 31.01 30.60 30.90 238,300 -0.01(-0.03%)
Jul 16, 2004 30.90 30.93 30.44 30.91 272,100 +0.01(+0.03%)
Jul 15, 2004 29.95 30.90 29.95 30.90 304,000 +0.77(+2.56%)
Jul 14, 2004 30.06 30.31 29.67 30.13 248,200 +0.13(+0.43%)
Jul 13, 2004 29.36 30.10 28.55 30.00 347,500 +0.15(+0.50%)
Jul 12, 2004 27.17 30.14 26.10 29.85 3,314,700 -4.25(-12.46%)
Jul 09, 2004 34.05 34.55 33.90 34.10 61,800 -0.06(-0.18%)
Jul 08, 2004 35.55 35.60 34.09 34.16 176,500 -1.25(-3.53%)
Jul 07, 2004 35.60 35.92 35.41 35.41 85,600 -0.19(-0.53%)
Jul 06, 2004 35.42 36.29 35.07 35.60 152,000 +0.50(+1.42%)
Jul 02, 2004 35.70 35.75 35.10 35.10 43,100 -0.52(-1.46%)
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.