Central Garden & Pet Company (CENT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

41.29

+0.59

(+1.45%)

At close: 04:00PM EDT

41.29

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	40.72	41.36	40.72	41.29	41.29	68,300
Apr 25, 2024	41.61	41.62	40.43	40.70	40.70	67,700
Apr 24, 2024	41.69	42.22	41.49	41.94	41.94	102,700
Apr 23, 2024	40.24	42.81	40.24	42.08	42.08	302,400
Apr 22, 2024	39.97	40.45	39.68	40.23	40.23	90,200
Apr 19, 2024	39.27	40.05	39.25	39.98	39.98	63,100
Apr 18, 2024	39.35	39.59	39.02	39.27	39.27	68,800
Apr 17, 2024	39.52	39.91	39.28	39.31	39.31	73,700
Apr 16, 2024	39.25	39.51	38.95	39.37	39.37	57,000
Apr 15, 2024	39.69	40.05	39.31	39.48	39.48	54,000
Apr 12, 2024	39.95	40.08	39.58	39.74	39.74	62,300
Apr 11, 2024	40.01	40.37	39.82	40.11	40.11	81,800
Apr 10, 2024	40.67	40.67	39.52	39.75	39.75	63,500
Apr 09, 2024	41.35	41.60	40.91	41.30	41.30	42,400
Apr 08, 2024	41.47	41.91	41.26	41.31	41.31	45,100
Apr 05, 2024	40.61	41.22	40.35	41.21	41.21	167,500
Apr 04, 2024	41.39	41.62	40.78	41.10	41.10	157,600
Apr 03, 2024	40.88	41.22	40.55	40.95	40.95	111,300
Apr 02, 2024	41.96	41.96	40.40	40.90	40.90	72,100
Apr 01, 2024	42.83	42.83	42.11	42.16	42.16	110,800
Mar 28, 2024	43.03	44.10	42.37	42.83	42.83	50,800
Mar 27, 2024	41.88	42.81	41.85	42.81	42.81	53,400
Mar 26, 2024	42.78	42.78	41.57	41.60	41.60	60,700
Mar 25, 2024	42.72	43.23	42.37	42.56	42.56	65,600
Mar 22, 2024	43.34	43.54	42.59	42.86	42.86	71,400
Mar 21, 2024	43.20	43.60	43.00	43.22	43.22	63,600
Mar 20, 2024	42.10	43.10	41.67	43.04	43.04	91,000
Mar 19, 2024	42.01	42.70	41.93	41.96	41.96	122,800
Mar 18, 2024	42.77	42.77	41.85	41.96	41.96	141,700
Mar 15, 2024	41.77	42.50	41.77	42.35	42.35	466,100
Mar 14, 2024	43.40	43.40	41.78	41.99	41.99	147,000
Mar 13, 2024	42.45	43.43	42.10	43.23	43.23	121,700
Mar 12, 2024	41.81	42.68	41.25	42.57	42.57	114,300
Mar 11, 2024	41.38	41.42	40.86	41.25	41.25	94,600
Mar 08, 2024	42.09	42.09	40.96	41.24	41.24	114,500
Mar 07, 2024	41.49	41.79	41.32	41.66	41.66	77,900
Mar 06, 2024	42.04	42.04	40.90	41.16	41.16	89,300
Mar 05, 2024	43.52	43.52	41.64	41.69	41.69	135,200
Mar 04, 2024	44.08	44.21	43.30	43.45	43.45	124,100
Mar 01, 2024	44.04	44.04	43.38	43.97	43.97	111,200
Feb 29, 2024	44.10	44.39	43.49	43.87	43.87	168,400
Feb 28, 2024	43.20	43.72	42.87	43.64	43.64	141,800
Feb 27, 2024	43.17	43.50	42.86	43.42	43.42	152,600
Feb 26, 2024	43.13	43.54	42.71	42.88	42.88	128,900
Feb 23, 2024	43.19	43.73	42.89	43.13	43.13	138,600
Feb 22, 2024	42.87	43.13	42.14	42.90	42.90	189,300
Feb 21, 2024	43.45	43.73	42.35	42.78	42.78	135,400
Feb 20, 2024	42.58	43.55	42.52	43.28	43.28	170,300
Feb 16, 2024	43.47	43.70	42.92	42.99	42.99	160,300
Feb 15, 2024	42.94	43.65	42.55	43.61	43.61	179,400
Feb 14, 2024	42.20	43.18	41.41	43.00	43.00	222,800
Feb 13, 2024	42.03	43.05	41.53	41.99	41.99	160,600
Feb 12, 2024	41.88	43.62	41.24	43.35	43.35	197,600
Feb 09, 2024	43.70	44.45	40.86	41.43	41.43	403,200
Feb 09, 2024	1277:1000 Stock Split
Feb 08, 2024	37.19	39.56	37.16	39.01	39.01	246,716
Feb 07, 2024	36.94	37.09	36.59	36.76	36.76	68,320
Feb 06, 2024	36.26	37.09	36.26	36.96	36.96	52,229
Feb 05, 2024	36.29	36.59	36.11	36.30	36.30	99,223
Feb 02, 2024	36.93	36.95	36.49	36.62	36.62	63,084
Feb 01, 2024	37.01	37.32	36.74	37.28	37.28	102,032
Jan 31, 2024	37.64	37.77	36.71	36.73	36.73	94,626
Jan 30, 2024	37.71	38.36	37.31	37.55	37.55	87,602
Jan 29, 2024	37.71	38.25	37.69	38.14	38.14	63,084
Jan 26, 2024	37.74	38.03	37.57	37.76	37.76	94,370
Jan 25, 2024	37.15	37.47	36.91	37.47	37.47	82,111
Jan 24, 2024	37.15	37.27	36.58	36.64	36.64	93,349
Jan 23, 2024	38.07	38.22	37.29	37.29	37.29	101,905
Jan 22, 2024	37.39	37.74	37.15	37.66	37.66	113,908
Jan 19, 2024	37.06	37.18	36.55	37.16	37.16	78,663
Jan 18, 2024	36.93	37.02	36.30	36.95	36.95	71,767
Jan 17, 2024	36.55	37.57	36.55	36.90	36.90	121,826
Jan 16, 2024	36.99	37.19	36.41	37.02	37.02	117,867
Jan 12, 2024	37.74	37.74	37.00	37.16	37.16	83,005
Jan 11, 2024	37.69	37.89	36.97	37.22	37.22	82,111
Jan 10, 2024	37.91	38.29	37.61	37.89	37.89	71,384
Jan 09, 2024	37.94	38.10	37.64	38.07	38.07	71,384
Jan 08, 2024	38.41	38.68	38.06	38.37	38.37	66,532
Jan 05, 2024	38.64	39.17	38.23	38.29	38.29	81,856
Jan 04, 2024	39.96	39.96	38.85	38.92	38.92	131,531
Jan 03, 2024	39.46	40.49	39.19	39.82	39.82	195,381
Jan 02, 2024	38.89	39.80	38.84	39.66	39.66	109,694
Dec 29, 2023	39.77	39.84	38.87	39.24	39.24	110,971
Dec 28, 2023	39.61	39.76	39.26	39.66	39.66	85,687
Dec 27, 2023	39.71	40.13	39.42	39.80	39.80	79,174
Dec 26, 2023	38.97	39.69	38.79	39.66	39.66	68,320
Dec 22, 2023	38.52	39.50	38.52	38.68	38.68	111,482
Dec 21, 2023	38.29	38.50	37.56	38.46	38.46	133,063
Dec 20, 2023	38.10	38.67	37.74	37.89	37.89	164,478
Dec 19, 2023	37.40	38.05	36.94	38.05	38.05	141,747
Dec 18, 2023	37.77	37.78	36.77	37.05	37.05	164,605
Dec 15, 2023	37.60	37.82	36.86	37.70	37.70	1,312,501
Dec 14, 2023	37.41	38.00	37.05	37.42	37.42	140,853
Dec 13, 2023	36.26	37.03	35.42	37.03	37.03	145,961
Dec 12, 2023	36.03	36.19	35.60	36.12	36.12	126,934
Dec 11, 2023	34.88	36.19	34.52	35.86	35.86	86,708
Dec 08, 2023	35.32	35.64	34.96	35.15	35.15	84,154
Dec 07, 2023	34.21	35.32	34.18	35.32	35.32	94,753
Dec 06, 2023	34.52	34.76	33.98	34.35	34.35	77,514
Dec 05, 2023	34.03	35.00	33.94	34.23	34.23	155,539
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,386.10-1,861.09(-2.11%)

Central Garden & Pet Company (CENT)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,386.10
-1,861.09(-2.11%)