Central Garden (NQ: CENT )

38.60 +0.27 (+0.70%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.078 3.312 2.991 3.297 103,947 +0.26(+8.51%)
Nov 26, 2008 2.788 3.336 2.404 3.038 508,972 +0.38(+14.45%)
Nov 25, 2008 2.130 2.655 2.091 2.655 158,328 +0.41(+18.12%)
Nov 24, 2008 1.958 2.287 1.872 2.247 394,806 +0.35(+18.59%)
Nov 21, 2008 2.075 2.185 1.699 1.895 327,229 -0.13(-6.56%)
Nov 20, 2008 2.302 2.498 2.028 2.028 146,433 -0.35(-14.80%)
Nov 19, 2008 2.232 2.545 2.193 2.381 159,959 +0.13(+5.56%)
Nov 18, 2008 2.326 2.388 2.169 2.255 183,623 -0.09(-4.00%)
Nov 17, 2008 2.373 2.475 2.247 2.349 189,880 -0.05(-1.96%)
Nov 14, 2008 2.572 2.741 2.396 2.396 178,375 -0.22(-8.38%)
Nov 13, 2008 2.255 2.615 2.232 2.615 357,224 +0.30(+12.84%)
Nov 12, 2008 2.381 2.584 2.318 2.318 449,860 -0.06(-2.63%)
Nov 11, 2008 2.545 2.608 2.357 2.381 311,374 -0.21(-8.16%)
Nov 10, 2008 2.662 2.811 2.569 2.592 118,821 -0.06(-2.36%)
Nov 07, 2008 2.537 2.725 2.506 2.655 82,173 +0.08(+3.13%)
Nov 06, 2008 2.435 2.639 2.412 2.574 92,826 +0.05(+2.08%)
Nov 05, 2008 2.451 2.584 2.404 2.522 93,058 +0.02(+0.62%)
Nov 04, 2008 2.522 2.944 2.365 2.506 139,850 +0.02(+0.95%)
Nov 03, 2008 2.686 2.835 2.467 2.482 207,831 -0.16(-6.21%)
Oct 31, 2008 2.545 2.694 2.529 2.647 153,542 +0.04(+1.50%)
Oct 30, 2008 2.318 2.655 2.146 2.608 212,846 +0.31(+13.65%)
Oct 29, 2008 2.153 2.349 2.036 2.294 233,668 +0.18(+8.52%)
Oct 28, 2008 2.185 2.185 1.919 2.114 151,290 -0.06(-2.88%)
Oct 27, 2008 2.412 2.412 2.122 2.177 209,301 -0.21(-8.85%)
Oct 24, 2008 2.545 2.882 2.334 2.388 179,764 -0.38(-13.60%)
Oct 23, 2008 2.866 2.944 2.623 2.764 275,155 -0.13(-4.34%)
Oct 22, 2008 2.968 2.984 2.819 2.890 157,166 -0.11(-3.66%)
Oct 21, 2008 3.218 3.250 2.874 2.999 330,794 -0.19(-5.90%)
Oct 20, 2008 2.921 3.305 2.921 3.187 326,935 -0.23(-6.86%)
Oct 17, 2008 3.375 3.908 2.944 3.422 129,960 +0.03(+0.92%)
Oct 16, 2008 3.195 3.406 2.905 3.391 233,669 +0.20(+6.39%)
Oct 15, 2008 3.696 3.696 3.156 3.187 227,205 -0.52(-13.95%)
Oct 14, 2008 3.798 3.923 3.469 3.704 155,493 +0.03(+0.85%)
Oct 13, 2008 3.438 3.751 3.101 3.673 210,418 +0.43(+13.42%)
Oct 10, 2008 3.344 3.908 2.874 3.238 569,430 -0.32(-9.12%)
Oct 09, 2008 3.931 4.143 3.422 3.563 481,771 -0.33(-8.45%)
Oct 08, 2008 3.790 4.127 3.720 3.892 225,373 -0.12(-2.93%)
Oct 07, 2008 3.853 4.025 3.727 4.009 277,290 +0.13(+3.43%)
Oct 06, 2008 4.174 4.440 3.712 3.876 239,177 -0.43(-10.00%)
Oct 03, 2008 5.059 5.059 4.213 4.307 205,649 -0.30(-6.46%)
Oct 02, 2008 4.636 4.777 4.589 4.605 116,618 -0.02(-0.51%)
Oct 01, 2008 4.581 4.777 4.417 4.628 118,497 +0.02(+0.51%)
Sep 30, 2008 4.511 4.683 4.440 4.605 269,609 +0.08(+1.73%)
Sep 29, 2008 4.636 4.988 3.915 4.526 329,699 -0.26(-5.40%)
Sep 26, 2008 4.495 4.886 4.479 4.785 399,448 +0.25(+5.53%)
Sep 25, 2008 4.479 4.699 4.346 4.534 113,918 +0.03(+0.70%)
Sep 24, 2008 4.558 4.589 4.330 4.503 128,081 +0.02(+0.35%)
Sep 23, 2008 4.542 4.652 4.409 4.487 252,174 -0.09(-1.88%)
Sep 22, 2008 4.581 4.636 4.464 4.573 152,747 +0.04(+0.86%)
Sep 19, 2008 4.730 4.730 4.291 4.534 183,992 -0.08(-1.70%)
Sep 18, 2008 4.683 4.855 4.205 4.612 603,363 +0.06(+1.38%)
Sep 17, 2008 4.745 4.847 4.526 4.550 482,317 -0.22(-4.60%)
Sep 16, 2008 4.683 4.800 4.542 4.769 357,198 -0.01(-0.16%)
Sep 15, 2008 4.855 4.988 4.753 4.777 377,252 -0.20(-3.94%)
Sep 12, 2008 4.902 5.067 4.902 4.973 390,336 +0.03(+0.63%)
Sep 11, 2008 4.824 5.082 4.792 4.941 373,278 +0.05(+0.96%)
Sep 10, 2008 4.699 5.067 4.699 4.894 165,261 +0.23(+5.04%)
Sep 09, 2008 4.777 5.043 4.628 4.659 299,875 -0.09(-1.98%)
Sep 08, 2008 4.511 5.121 4.511 4.753 461,982 +0.26(+5.75%)
Sep 05, 2008 4.487 4.518 4.229 4.495 161,277 -0.05(-1.03%)
Sep 04, 2008 4.902 4.902 4.487 4.542 205,632 -0.38(-7.79%)
Sep 03, 2008 4.511 5.059 4.417 4.926 281,480 +0.43(+9.58%)
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.