Skip to main content

Central Garden & Pet (NQ: CENTA )

35.54 +0.38 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 44.11 44.53 42.96 43.00 155,434 -1.08(-2.45%)
Sep 29, 2021 44.19 44.29 43.83 44.08 108,996 +0.24(+0.55%)
Sep 28, 2021 43.64 44.27 43.20 43.84 212,418 +0.26(+0.60%)
Sep 27, 2021 42.25 43.98 42.04 43.58 231,560 +1.44(+3.42%)
Sep 24, 2021 42.64 43.10 42.04 42.14 276,225 -0.64(-1.50%)
Sep 23, 2021 42.43 43.30 41.94 42.78 263,874 +0.46(+1.09%)
Sep 22, 2021 42.00 42.94 41.12 42.32 236,478 +0.63(+1.51%)
Sep 21, 2021 39.88 41.81 39.88 41.69 175,881 +0.30(+0.72%)
Sep 20, 2021 41.59 41.99 40.64 41.39 235,524 -0.31(-0.74%)
Sep 17, 2021 41.24 41.87 40.77 41.70 537,022 +0.80(+1.96%)
Sep 16, 2021 40.92 41.25 40.41 40.90 206,456 -0.11(-0.27%)
Sep 15, 2021 40.09 41.07 39.90 41.01 195,538 +1.05(+2.63%)
Sep 14, 2021 40.35 40.35 39.30 39.96 207,218 -0.24(-0.60%)
Sep 13, 2021 39.76 40.43 39.71 40.20 251,425 +0.72(+1.82%)
Sep 10, 2021 39.85 40.29 39.34 39.48 145,316 -0.33(-0.83%)
Sep 09, 2021 40.19 40.46 39.65 39.81 168,231 -0.54(-1.34%)
Sep 08, 2021 39.72 40.85 39.54 40.35 180,300 +0.46(+1.15%)
Sep 07, 2021 40.51 40.67 39.78 39.89 229,353 -0.71(-1.75%)
Sep 03, 2021 40.80 40.80 40.26 40.60 187,122 -0.26(-0.64%)
Sep 02, 2021 41.66 41.67 40.76 40.86 141,071 -0.52(-1.26%)
Sep 01, 2021 41.70 42.27 40.82 41.38 219,223 -0.29(-0.70%)
Aug 31, 2021 42.30 42.51 41.57 41.67 156,367 -0.85(-2.00%)
Aug 30, 2021 42.51 42.69 41.78 42.52 150,016 +0.01(+0.02%)
Aug 27, 2021 41.08 42.72 41.08 42.51 311,705 +1.41(+3.43%)
Aug 26, 2021 42.52 42.63 41.07 41.10 161,330 -1.30(-3.07%)
Aug 25, 2021 43.04 44.03 42.35 42.40 370,395 -0.56(-1.30%)
Aug 24, 2021 42.99 43.49 42.62 42.96 260,642 +0.09(+0.21%)
Aug 23, 2021 43.31 43.37 42.69 42.87 188,458 -0.24(-0.56%)
Aug 20, 2021 42.44 43.30 41.90 43.11 164,342 +0.65(+1.53%)
Aug 19, 2021 42.27 42.66 41.46 42.46 198,732 -0.33(-0.77%)
Aug 18, 2021 42.56 43.28 42.27 42.79 169,903 +0.18(+0.42%)
Aug 17, 2021 42.91 42.91 41.81 42.61 111,013 -0.43(-1.00%)
Aug 16, 2021 42.90 43.11 41.26 43.04 169,830 -0.19(-0.44%)
Aug 13, 2021 43.82 43.82 42.92 43.23 63,127 -0.68(-1.55%)
Aug 12, 2021 44.09 44.44 43.42 43.91 100,565 -0.48(-1.08%)
Aug 11, 2021 43.72 44.42 43.05 44.39 143,857 +0.95(+2.19%)
Aug 10, 2021 43.18 43.97 42.72 43.44 135,370 +0.13(+0.30%)
Aug 09, 2021 43.22 43.53 43.01 43.31 85,936 +0.12(+0.28%)
Aug 06, 2021 43.14 43.64 42.45 43.19 120,799 +0.30(+0.70%)
Aug 05, 2021 42.21 43.36 41.43 42.89 229,559 +1.23(+2.95%)
Aug 04, 2021 43.69 44.14 41.53 41.66 174,245 -2.49(-5.64%)
Aug 03, 2021 43.36 44.43 42.72 44.15 225,822 +0.75(+1.73%)
Aug 02, 2021 43.33 44.15 43.17 43.40 133,117 +0.00(+0.00%)
Jul 30, 2021 43.53 43.94 43.07 43.40 174,996 -0.25(-0.57%)
Jul 29, 2021 43.69 44.65 42.79 43.65 130,347 +0.18(+0.41%)
Jul 28, 2021 44.32 44.42 43.30 43.47 217,718 -0.60(-1.36%)
Jul 27, 2021 44.19 44.52 43.92 44.07 132,314 -0.43(-0.97%)
Jul 26, 2021 45.01 45.22 44.32 44.50 108,515 -0.42(-0.93%)
Jul 23, 2021 44.69 44.97 43.99 44.92 91,206 +1.00(+2.28%)
Jul 22, 2021 44.05 44.38 43.08 43.92 162,399 -0.41(-0.92%)
Jul 21, 2021 45.24 46.77 44.24 44.33 101,123 -0.72(-1.60%)
Jul 20, 2021 44.53 45.72 44.06 45.05 231,549 +0.58(+1.30%)
Jul 19, 2021 44.83 45.42 44.09 44.47 193,071 -0.78(-1.72%)
Jul 16, 2021 45.95 46.17 45.09 45.25 188,322 -0.44(-0.96%)
Jul 15, 2021 45.56 46.04 45.12 45.69 92,746 -0.24(-0.52%)
Jul 14, 2021 46.56 46.81 45.82 45.93 84,465 -0.46(-0.99%)
Jul 13, 2021 46.21 46.61 46.05 46.39 139,234 -0.29(-0.62%)
Jul 12, 2021 46.65 46.98 46.27 46.68 95,252 -0.27(-0.58%)
Jul 09, 2021 45.96 47.06 45.57 46.95 131,639 +1.36(+2.98%)
Jul 08, 2021 45.28 45.98 44.64 45.59 206,746 -0.62(-1.34%)
Jul 07, 2021 46.43 47.39 45.92 46.21 143,666 -0.26(-0.56%)
Jul 06, 2021 47.03 47.03 45.90 46.47 185,013 -0.57(-1.21%)
Jul 02, 2021 47.64 47.64 46.77 47.04 178,397 -0.56(-1.18%)
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.