Central Garden (NQ: CENT )

40.37 USD +0.12 (+0.30%)
Official Closing Price Updated: 1:10 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 40.24 40.77 39.50 40.37 56,000 +0.12(+0.30%)
Nov 25, 2020 42.04 42.52 39.76 40.25 88,900 -1.65(-3.94%)
Nov 24, 2020 41.04 42.84 38.60 41.90 161,922 +0.85(+2.07%)
Nov 23, 2020 41.34 41.80 40.72 41.05 105,223 -0.13(-0.32%)
Nov 20, 2020 40.44 41.38 40.11 41.18 94,600 +0.44(+1.08%)
Nov 19, 2020 41.15 41.38 40.44 40.74 90,773 -0.30(-0.73%)
Nov 18, 2020 42.01 42.56 41.01 41.04 69,553 -1.02(-2.43%)
Nov 17, 2020 40.78 42.56 40.43 42.06 70,775 +1.17(+2.86%)
Nov 16, 2020 42.08 42.08 40.44 40.89 114,461 -0.58(-1.40%)
Nov 13, 2020 41.17 41.72 40.76 41.47 43,500 +0.61(+1.49%)
Nov 12, 2020 41.54 42.40 40.59 40.86 60,784 -0.94(-2.25%)
Nov 11, 2020 41.17 41.89 40.56 41.80 55,055 +0.78(+1.90%)
Nov 10, 2020 39.19 41.12 38.94 41.02 87,790 +2.36(+6.10%)
Nov 09, 2020 42.98 43.31 38.66 38.66 92,080 -2.19(-5.36%)
Nov 06, 2020 40.56 41.49 40.47 40.85 57,000 +0.34(+0.84%)
Nov 05, 2020 40.23 41.49 40.23 40.51 53,822 +0.54(+1.35%)
Nov 04, 2020 40.08 40.95 39.79 39.97 31,854 -0.33(-0.82%)
Nov 03, 2020 40.11 40.58 39.65 40.30 53,443 +0.74(+1.87%)
Nov 02, 2020 39.54 39.97 38.75 39.56 80,794 +0.60(+1.54%)
Oct 30, 2020 39.37 39.75 38.60 38.96 66,500 -0.58(-1.47%)
Oct 29, 2020 39.50 39.81 38.82 39.54 60,955 -0.10(-0.25%)
Oct 28, 2020 40.33 40.90 39.46 39.64 116,421 -1.48(-3.60%)
Oct 27, 2020 41.03 41.72 40.84 41.12 128,982 -0.05(-0.12%)
Oct 26, 2020 41.12 41.53 40.46 41.17 81,826 -0.33(-0.80%)
Oct 23, 2020 41.30 41.64 41.26 41.50 42,700 +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%)
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.