Central Garden & Pet (NQ: CENTA )

52.00 USD +0.41 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 51.71 52.29 51.17 52.00 112,912 +0.41(+0.79%)
Jun 10, 2021 51.64 52.25 51.40 51.59 114,135 -0.07(-0.14%)
Jun 09, 2021 53.02 53.21 51.59 51.66 171,808 -1.26(-2.38%)
Jun 08, 2021 51.91 53.47 51.76 52.92 190,953 +0.91(+1.75%)
Jun 07, 2021 50.63 52.09 50.45 52.01 242,067 +1.37(+2.71%)
Jun 04, 2021 50.79 51.00 49.93 50.64 99,737 -0.08(-0.16%)
Jun 03, 2021 50.59 51.01 49.76 50.72 190,085 -0.02(-0.04%)
Jun 02, 2021 50.64 51.01 49.97 50.74 279,928 +0.19(+0.38%)
Jun 01, 2021 50.83 50.83 49.62 50.55 256,665 +0.10(+0.20%)
May 28, 2021 50.71 51.05 50.27 50.45 174,324 -0.11(-0.22%)
May 27, 2021 50.75 51.26 49.90 50.56 185,941 +0.03(+0.06%)
May 26, 2021 50.47 51.09 49.97 50.53 175,338 +0.20(+0.40%)
May 25, 2021 51.09 51.09 49.90 50.33 152,882 -0.20(-0.40%)
May 24, 2021 50.84 51.21 50.44 50.53 126,847 +0.08(+0.16%)
May 21, 2021 51.69 51.69 50.26 50.45 265,982 -0.89(-1.73%)
May 20, 2021 51.02 51.50 50.36 51.34 182,866 +0.19(+0.37%)
May 19, 2021 50.56 51.32 50.46 51.15 136,100 -0.22(-0.43%)
May 18, 2021 52.43 52.57 51.35 51.37 130,539 -1.10(-2.10%)
May 17, 2021 52.86 53.20 52.09 52.47 159,554 -0.82(-1.54%)
May 14, 2021 53.69 53.96 53.00 53.29 135,267 +0.53(+1.00%)
May 13, 2021 51.30 53.02 50.79 52.76 177,480 +1.65(+3.23%)
May 12, 2021 53.57 53.57 50.84 51.11 192,255 -2.66(-4.95%)
May 11, 2021 53.39 53.96 52.87 53.77 153,448 -0.19(-0.35%)
May 10, 2021 54.87 55.82 53.90 53.96 238,113 -0.58(-1.06%)
May 07, 2021 54.12 54.58 52.66 54.54 186,302 +0.27(+0.50%)
May 06, 2021 53.75 54.76 52.46 54.27 328,934 +1.05(+1.97%)
May 05, 2021 51.10 53.26 51.10 53.22 196,117 +2.08(+4.07%)
May 04, 2021 50.24 51.56 49.97 51.14 215,176 +0.90(+1.79%)
May 03, 2021 49.59 50.90 49.40 50.24 299,320 +0.97(+1.97%)
Apr 30, 2021 51.09 51.81 49.07 49.27 277,800 -2.18(-4.24%)
Apr 29, 2021 51.93 52.28 51.28 51.45 112,734 -0.05(-0.10%)
Apr 28, 2021 51.22 51.72 50.65 51.50 236,538 +0.43(+0.84%)
Apr 27, 2021 51.34 51.66 50.56 51.07 123,012 -0.28(-0.55%)
Apr 26, 2021 51.70 51.99 51.10 51.35 146,388 -0.20(-0.39%)
Apr 23, 2021 51.27 51.77 50.72 51.55 107,100 +0.50(+0.98%)
Apr 22, 2021 51.94 52.00 50.73 51.05 127,715 -0.69(-1.33%)
Apr 21, 2021 51.10 51.86 50.87 51.74 148,595 +0.77(+1.51%)
Apr 20, 2021 51.68 51.96 50.40 50.97 146,890 -0.61(-1.18%)
Apr 19, 2021 51.40 51.79 50.56 51.58 136,249 +0.30(+0.59%)
Apr 16, 2021 51.37 51.79 50.50 51.28 155,200 -0.45(-0.87%)
Apr 15, 2021 51.44 52.73 50.58 51.73 288,994 +0.63(+1.23%)
Apr 14, 2021 51.51 51.89 51.01 51.10 139,189 -0.44(-0.85%)
Apr 13, 2021 52.77 52.93 51.21 51.54 147,521 -0.83(-1.58%)
Apr 12, 2021 53.43 53.43 51.92 52.37 155,712 -0.09(-0.17%)
Apr 09, 2021 51.74 52.75 51.01 52.46 206,100 +0.83(+1.61%)
Apr 08, 2021 51.80 51.96 51.22 51.63 278,341 +0.05(+0.10%)
Apr 07, 2021 53.11 53.57 51.28 51.58 204,627 -1.53(-2.88%)
Apr 06, 2021 52.80 53.63 52.70 53.11 205,500 -0.03(-0.06%)
Apr 05, 2021 51.71 53.49 50.95 53.14 240,968 +1.70(+3.30%)
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.