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 (%)
Nov 30, 2009 6.703 6.868 6.484 6.829 553,482 +0.07(+1.04%)
Nov 27, 2009 6.735 6.883 6.656 6.758 367,460 -0.21(-3.03%)
Nov 25, 2009 6.758 7.048 6.601 6.969 852,801 +0.19(+2.77%)
Nov 24, 2009 6.860 6.938 6.484 6.782 967,941 -0.14(-2.04%)
Nov 23, 2009 7.557 7.674 6.922 6.922 870,629 -0.60(-7.92%)
Nov 20, 2009 7.706 7.917 7.510 7.518 235,743 -0.36(-4.57%)
Nov 19, 2009 7.901 8.019 7.753 7.878 402,572 -0.14(-1.76%)
Nov 18, 2009 7.870 8.136 7.776 8.019 199,300 +0.09(+1.19%)
Nov 17, 2009 8.019 8.019 7.823 7.925 140,997 -0.09(-1.17%)
Nov 16, 2009 7.870 8.152 7.800 8.019 290,907 +0.20(+2.61%)
Nov 13, 2009 7.800 7.862 7.666 7.815 224,776 +0.05(+0.60%)
Nov 12, 2009 7.987 8.066 7.768 7.768 190,158 -0.25(-3.12%)
Nov 11, 2009 7.987 8.160 7.933 8.019 620,816 +0.10(+1.29%)
Nov 10, 2009 7.972 8.050 7.870 7.917 312,923 -0.11(-1.37%)
Nov 09, 2009 8.019 8.066 7.980 8.027 386,410 -0.02(-0.29%)
Nov 06, 2009 8.254 8.442 8.019 8.050 138,537 -0.41(-4.81%)
Nov 05, 2009 8.222 8.481 8.050 8.457 239,373 +0.34(+4.25%)
Nov 04, 2009 8.199 8.434 8.011 8.113 333,179 -0.06(-0.77%)
Nov 03, 2009 8.027 8.191 7.854 8.175 218,853 +0.15(+1.85%)
Nov 02, 2009 7.784 8.074 7.776 8.027 773,524 +0.23(+2.91%)
Oct 30, 2009 8.168 8.215 7.713 7.800 464,835 -0.38(-4.60%)
Oct 29, 2009 8.152 8.254 7.980 8.175 217,677 +0.06(+0.77%)
Oct 28, 2009 8.379 8.379 7.839 8.113 469,361 -0.27(-3.18%)
Oct 27, 2009 8.653 8.653 8.222 8.379 350,570 -0.21(-2.46%)
Oct 26, 2009 8.778 8.896 8.496 8.590 234,684 -0.26(-2.92%)
Oct 23, 2009 8.904 9.005 8.825 8.849 213,313 -0.02(-0.18%)
Oct 22, 2009 8.716 8.951 8.661 8.865 141,704 +0.09(+1.07%)
Oct 21, 2009 8.536 8.998 8.536 8.771 257,758 +0.18(+2.10%)
Oct 20, 2009 8.606 8.841 8.543 8.590 210,648 -0.23(-2.58%)
Oct 19, 2009 8.857 8.880 8.637 8.818 143,975 +0.04(+0.45%)
Oct 16, 2009 9.005 9.052 8.645 8.778 127,526 -0.30(-3.28%)
Oct 15, 2009 8.927 9.123 8.927 9.076 288,877 +0.09(+1.05%)
Oct 14, 2009 8.810 9.005 8.731 8.982 280,201 +0.29(+3.33%)
Oct 13, 2009 8.966 8.966 8.551 8.692 229,789 -0.31(-3.48%)
Oct 12, 2009 9.139 9.201 8.935 9.005 147,877 -0.18(-1.96%)
Oct 09, 2009 9.115 9.233 9.068 9.186 181,835 +0.05(+0.51%)
Oct 08, 2009 9.186 9.264 9.123 9.139 336,978 -0.02(-0.17%)
Oct 07, 2009 9.225 9.381 9.021 9.154 234,624 -0.16(-1.68%)
Oct 06, 2009 9.131 9.350 8.912 9.311 204,756 +0.20(+2.24%)
Oct 05, 2009 8.919 9.115 8.833 9.107 171,600 +0.17(+1.93%)
Oct 02, 2009 8.896 9.021 8.645 8.935 311,651 -0.01(-0.09%)
Oct 01, 2009 9.092 9.131 8.849 8.943 261,187 -0.26(-2.81%)
Sep 30, 2009 9.491 9.491 8.888 9.201 426,261 -0.19(-2.00%)
Sep 29, 2009 9.264 9.569 9.123 9.389 233,800 +0.07(+0.76%)
Sep 28, 2009 9.225 9.436 9.099 9.319 286,631 +0.11(+1.19%)
Sep 25, 2009 9.123 9.671 9.115 9.209 323,284 -0.02(-0.17%)
Sep 24, 2009 9.186 9.319 9.005 9.225 324,891 +0.04(+0.43%)
Sep 23, 2009 9.561 9.718 9.162 9.186 727,566 -0.61(-6.24%)
Sep 22, 2009 9.969 9.969 9.655 9.796 247,836 -0.09(-0.87%)
Sep 21, 2009 9.851 9.945 9.742 9.883 134,825 -0.04(-0.39%)
Sep 18, 2009 10.04 10.12 9.836 9.922 303,937 -0.02(-0.24%)
Sep 17, 2009 9.671 10.02 9.624 9.945 267,867 +0.28(+2.92%)
Sep 16, 2009 9.561 9.663 9.428 9.663 172,124 +0.16(+1.65%)
Sep 15, 2009 9.389 9.522 9.240 9.507 244,213 +0.07(+0.75%)
Sep 14, 2009 9.248 9.489 9.233 9.436 221,568 +0.05(+0.58%)
Sep 11, 2009 9.546 9.546 9.146 9.381 340,122 -0.07(-0.75%)
Sep 10, 2009 9.593 9.632 9.428 9.452 101,844 -0.07(-0.74%)
Sep 09, 2009 9.444 9.577 9.366 9.522 272,110 +0.12(+1.25%)
Sep 08, 2009 9.483 9.561 9.201 9.405 223,482 -0.01(-0.08%)
Sep 04, 2009 9.421 9.452 9.295 9.413 145,276 +0.03(+0.33%)
Sep 03, 2009 9.342 9.405 9.295 9.381 175,334 +0.11(+1.18%)
Sep 02, 2009 8.935 9.350 8.904 9.272 395,900 +0.21(+2.33%)
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.