Skip to main content

Central Garden & Pet (NQ: CENTA )

36.92 +0.02 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 37.00 37.30 36.56 36.92 221,716 +0.02(+0.05%)
Mar 27, 2024 36.36 36.94 36.32 36.90 161,098 +0.90(+2.50%)
Mar 26, 2024 37.01 37.01 35.93 36.00 240,506 -0.72(-1.96%)
Mar 25, 2024 36.91 37.39 36.62 36.72 129,321 -0.20(-0.54%)
Mar 22, 2024 37.49 37.70 36.79 36.92 151,304 -0.45(-1.20%)
Mar 21, 2024 37.28 37.53 36.99 37.37 226,501 +0.32(+0.86%)
Mar 20, 2024 36.12 37.22 35.90 37.05 196,832 +0.73(+2.01%)
Mar 19, 2024 36.22 36.76 36.22 36.32 185,308 +0.09(+0.25%)
Mar 18, 2024 36.36 36.69 35.86 36.23 271,619 +0.09(+0.25%)
Mar 15, 2024 36.11 36.86 36.04 36.14 681,948 -0.33(-0.90%)
Mar 14, 2024 37.16 37.29 36.06 36.47 270,335 -0.91(-2.43%)
Mar 13, 2024 36.55 37.45 36.25 37.38 207,661 +0.66(+1.80%)
Mar 12, 2024 35.81 36.77 35.47 36.72 215,051 +1.13(+3.18%)
Mar 11, 2024 35.47 35.82 35.21 35.59 179,592 +0.06(+0.17%)
Mar 08, 2024 36.22 36.22 35.28 35.53 270,512 -0.30(-0.84%)
Mar 07, 2024 35.75 36.02 35.62 35.83 222,969 +0.40(+1.13%)
Mar 06, 2024 36.14 36.17 35.26 35.43 185,269 -0.58(-1.61%)
Mar 05, 2024 37.07 37.35 35.90 36.01 257,959 -1.21(-3.25%)
Mar 04, 2024 37.65 37.96 37.12 37.22 226,770 -0.36(-0.96%)
Mar 01, 2024 37.85 37.85 37.13 37.58 250,153 -0.11(-0.29%)
Feb 29, 2024 37.60 37.87 37.09 37.69 341,930 +0.18(+0.48%)
Feb 28, 2024 37.01 37.54 36.77 37.51 234,941 +0.14(+0.37%)
Feb 27, 2024 37.21 37.44 36.80 37.37 262,404 +0.35(+0.95%)
Feb 26, 2024 36.97 37.15 36.56 37.02 288,618 -0.12(-0.32%)
Feb 23, 2024 36.96 37.48 36.58 37.14 255,682 +0.36(+0.98%)
Feb 22, 2024 36.36 36.90 35.84 36.78 440,631 +0.13(+0.35%)
Feb 21, 2024 37.09 37.25 36.27 36.65 460,696 -0.41(-1.11%)
Feb 20, 2024 36.26 37.14 36.26 37.06 309,623 +0.31(+0.84%)
Feb 16, 2024 37.11 37.28 36.67 36.75 371,959 -0.50(-1.34%)
Feb 15, 2024 37.00 37.38 36.67 37.25 504,015 +0.04(+0.11%)
Feb 14, 2024 36.80 37.44 36.09 37.21 514,680 +0.63(+1.72%)
Feb 13, 2024 37.27 37.72 36.21 36.58 455,812 -1.53(-4.01%)
Feb 12, 2024 36.04 38.29 35.88 38.11 436,135 +2.21(+6.16%)
Feb 09, 2024 39.55 39.55 35.49 35.90 521,439 -7.41(-17.11%)
Feb 08, 2024 41.60 44.03 41.21 43.31 402,190 +2.10(+5.10%)
Feb 07, 2024 41.54 41.68 41.07 41.21 109,238 -0.35(-0.84%)
Feb 06, 2024 40.55 41.61 40.52 41.56 137,679 +0.86(+2.11%)
Feb 05, 2024 41.01 41.01 40.52 40.70 156,508 -0.51(-1.24%)
Feb 02, 2024 41.36 41.53 41.04 41.21 127,004 -0.61(-1.46%)
Feb 01, 2024 41.37 41.87 41.33 41.82 138,843 +0.54(+1.31%)
Jan 31, 2024 42.40 42.60 41.22 41.28 200,705 -0.97(-2.30%)
Jan 30, 2024 43.04 43.19 42.09 42.25 138,042 -0.79(-1.84%)
Jan 29, 2024 42.42 43.08 42.17 43.04 195,449 +0.64(+1.51%)
Jan 26, 2024 42.55 42.96 42.23 42.40 128,369 +0.27(+0.64%)
Jan 25, 2024 41.86 42.17 41.33 42.13 187,661 +0.86(+2.08%)
Jan 24, 2024 42.44 42.44 41.18 41.27 184,501 -0.82(-1.95%)
Jan 23, 2024 42.81 43.13 42.03 42.09 172,207 -0.26(-0.61%)
Jan 22, 2024 42.07 42.55 41.71 42.35 291,792 +0.63(+1.51%)
Jan 19, 2024 41.84 41.84 41.34 41.72 118,602 +0.12(+0.29%)
Jan 18, 2024 41.40 41.80 40.95 41.60 117,886 +0.13(+0.31%)
Jan 17, 2024 41.14 42.20 41.14 41.47 134,393 -0.11(-0.26%)
Jan 16, 2024 41.29 41.86 41.09 41.58 200,309 -0.01(-0.02%)
Jan 12, 2024 42.27 42.38 41.43 41.59 203,131 -0.13(-0.31%)
Jan 11, 2024 42.20 42.42 41.41 41.72 259,244 -0.74(-1.74%)
Jan 10, 2024 42.42 42.92 42.10 42.46 151,944 -0.17(-0.40%)
Jan 09, 2024 42.53 42.72 42.29 42.63 103,684 -0.43(-1.00%)
Jan 08, 2024 43.02 43.50 42.91 43.06 135,357 -0.09(-0.21%)
Jan 05, 2024 43.52 44.13 43.02 43.15 302,609 -0.80(-1.82%)
Jan 04, 2024 44.72 44.98 43.85 43.95 362,169 -0.55(-1.24%)
Jan 03, 2024 44.61 45.50 44.10 44.50 613,111 -0.16(-0.36%)
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.