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 (%)
Dec 31, 2020 30.23 30.23 30.23 65,568 +0.58(+1.95%)
Dec 30, 2020 29.59 29.92 29.44 29.66 65,568 +0.09(+0.29%)
Dec 29, 2020 29.57 29.87 29.03 29.57 135,808 +0.02(+0.08%)
Dec 28, 2020 28.83 29.70 28.70 29.55 147,931 +0.74(+2.56%)
Dec 24, 2020 29.11 29.19 28.61 28.81 104,330 -0.33(-1.13%)
Dec 23, 2020 28.90 29.21 28.63 29.14 151,080 +0.29(+1.00%)
Dec 22, 2020 28.91 29.36 28.73 28.85 131,861 -0.08(-0.27%)
Dec 21, 2020 28.99 29.47 28.66 28.93 136,806 -0.50(-1.70%)
Dec 18, 2020 29.86 30.20 29.11 29.43 678,853 -0.23(-0.79%)
Dec 17, 2020 30.09 30.18 29.55 29.66 153,789 -0.15(-0.50%)
Dec 16, 2020 29.58 30.02 29.44 29.81 89,047 +0.37(+1.25%)
Dec 15, 2020 29.09 29.62 28.81 29.44 125,457 +0.46(+1.59%)
Dec 14, 2020 29.68 29.82 28.76 28.98 68,411 -0.55(-1.86%)
Dec 11, 2020 29.37 29.77 29.22 29.53 74,959 +0.06(+0.21%)
Dec 10, 2020 29.74 29.75 29.15 29.47 116,507 -0.28(-0.95%)
Dec 09, 2020 30.21 30.38 29.72 29.75 125,451 -0.50(-1.66%)
Dec 08, 2020 30.10 30.36 29.94 30.25 67,628 +0.02(+0.05%)
Dec 07, 2020 30.30 30.47 29.87 30.23 380,712 -0.06(-0.21%)
Dec 04, 2020 30.49 30.75 29.90 30.30 198,701 -0.25(-0.82%)
Dec 03, 2020 30.57 31.06 30.30 30.55 190,705 -0.25(-0.81%)
Dec 02, 2020 31.43 31.45 30.51 30.80 98,244 -0.79(-2.50%)
Dec 01, 2020 31.54 32.29 31.29 31.59 123,227 +0.23(+0.75%)
Nov 30, 2020 31.55 32.70 31.00 31.35 131,948 -0.26(-0.82%)
Nov 27, 2020 31.51 31.93 30.93 31.61 71,512 +0.09(+0.30%)
Nov 25, 2020 32.92 33.30 31.14 31.52 113,525 -1.29(-3.94%)
Nov 24, 2020 32.14 33.55 30.23 32.81 206,774 +0.67(+2.07%)
Nov 23, 2020 32.37 32.73 31.89 32.15 134,369 -0.10(-0.32%)
Nov 20, 2020 31.67 32.40 31.41 32.25 120,804 +0.34(+1.08%)
Nov 19, 2020 32.22 32.41 31.67 31.90 115,917 -0.23(-0.73%)
Nov 18, 2020 32.90 33.33 32.11 32.14 88,819 -0.80(-2.43%)
Nov 17, 2020 31.93 33.33 31.66 32.94 90,379 +0.92(+2.86%)
Nov 16, 2020 32.95 32.95 31.67 32.02 146,166 -0.45(-1.40%)
Nov 13, 2020 32.24 32.67 31.92 32.47 55,549 +0.48(+1.49%)
Nov 12, 2020 32.53 33.20 31.79 32.00 77,621 -0.74(-2.25%)
Nov 11, 2020 32.24 32.80 31.76 32.73 70,305 +0.61(+1.90%)
Nov 10, 2020 30.69 32.20 30.49 32.12 112,107 +1.85(+6.10%)
Nov 09, 2020 33.66 33.92 30.27 30.27 117,586 -1.71(-5.36%)
Nov 06, 2020 31.76 32.49 31.69 31.99 72,789 +0.27(+0.84%)
Nov 05, 2020 31.50 32.49 31.50 31.72 68,730 +0.42(+1.35%)
Nov 04, 2020 31.39 32.07 31.16 31.30 40,677 -0.26(-0.82%)
Nov 03, 2020 31.41 31.78 31.05 31.56 68,246 +0.58(+1.87%)
Nov 02, 2020 30.96 31.30 30.34 30.98 103,173 +0.47(+1.54%)
Oct 30, 2020 30.83 31.13 30.23 30.51 84,920 -0.45(-1.47%)
Oct 29, 2020 30.93 31.17 30.40 30.96 77,839 -0.08(-0.25%)
Oct 28, 2020 31.58 32.03 30.90 31.04 148,669 -1.16(-3.60%)
Oct 27, 2020 32.13 32.67 31.98 32.20 164,710 -0.04(-0.12%)
Oct 26, 2020 32.20 32.53 31.68 32.24 104,491 -0.26(-0.80%)
Oct 23, 2020 32.34 32.61 32.31 32.50 54,527 +0.26(+0.80%)
Oct 22, 2020 32.21 32.36 32.08 32.24 37,803 +0.02(+0.05%)
Oct 21, 2020 32.52 32.73 32.11 32.22 36,706 -0.22(-0.68%)
Oct 20, 2020 32.73 32.90 32.24 32.44 48,649 -0.11(-0.34%)
Oct 19, 2020 33.52 33.57 32.47 32.55 43,765 -0.92(-2.74%)
Oct 16, 2020 33.58 33.62 33.27 33.47 89,262 -0.22(-0.65%)
Oct 15, 2020 33.09 33.79 33.05 33.69 46,599 +0.48(+1.44%)
Oct 14, 2020 34.03 34.33 33.12 33.21 46,160 -0.85(-2.48%)
Oct 13, 2020 34.13 34.24 33.76 34.06 57,458 -0.27(-0.80%)
Oct 12, 2020 33.58 34.57 33.44 34.33 86,740 +0.89(+2.67%)
Oct 09, 2020 32.87 33.45 32.72 33.44 51,207 +0.85(+2.59%)
Oct 08, 2020 32.02 32.71 31.67 32.59 77,091 +0.70(+2.18%)
Oct 07, 2020 31.99 32.15 31.59 31.90 59,647 +0.23(+0.72%)
Oct 06, 2020 31.48 32.26 31.16 31.67 76,511 +0.26(+0.82%)
Oct 05, 2020 31.53 31.75 30.66 31.41 78,387 +0.08(+0.25%)
Oct 02, 2020 31.09 31.58 30.75 31.33 83,515 -0.17(-0.55%)
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.