Canada markets closed

Central Garden & Pet Company (CENT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
42.83+0.02 (+0.05%)
At close: 04:00PM EDT
42.83 0.00 (0.00%)
After hours: 04:03PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202443.0344.1042.3742.8342.8342,198
Mar 27, 202441.8842.8141.8542.8142.8153,400
Mar 26, 202442.7842.7841.5741.6041.6060,700
Mar 25, 202442.7243.2342.3742.5642.5665,600
Mar 22, 202443.3443.5442.5942.8642.8671,400
Mar 21, 202443.2043.6043.0043.2243.2263,600
Mar 20, 202442.1043.1041.6743.0443.0491,000
Mar 19, 202442.0142.7041.9341.9641.96122,800
Mar 18, 202442.7742.7741.8541.9641.96141,700
Mar 15, 202441.7742.5041.7742.3542.35466,100
Mar 14, 202443.4043.4041.7841.9941.99147,000
Mar 13, 202442.4543.4342.1043.2343.23121,700
Mar 12, 202441.8142.6841.2542.5742.57114,300
Mar 11, 202441.3841.4240.8641.2541.2594,600
Mar 08, 202442.0942.0940.9641.2441.24114,500
Mar 07, 202441.4941.7941.3241.6641.6677,900
Mar 06, 202442.0442.0440.9041.1641.1689,300
Mar 05, 202443.5243.5241.6441.6941.69135,200
Mar 04, 202444.0844.2143.3043.4543.45124,100
Mar 01, 202444.0444.0443.3843.9743.97111,200
Feb 29, 202444.1044.3943.4943.8743.87168,400
Feb 28, 202443.2043.7242.8743.6443.64141,800
Feb 27, 202443.1743.5042.8643.4243.42152,600
Feb 26, 202443.1343.5442.7142.8842.88128,900
Feb 23, 202443.1943.7342.8943.1343.13138,600
Feb 22, 202442.8743.1342.1442.9042.90189,300
Feb 21, 202443.4543.7342.3542.7842.78135,400
Feb 20, 202442.5843.5542.5243.2843.28170,300
Feb 16, 202443.4743.7042.9242.9942.99160,300
Feb 15, 202442.9443.6542.5543.6143.61179,400
Feb 14, 202442.2043.1841.4143.0043.00222,800
Feb 13, 202442.0343.0541.5341.9941.99160,600
Feb 12, 202441.8843.6241.2443.3543.35197,600
Feb 09, 202443.7044.4540.8641.4341.43403,200
Feb 09, 20241277:1000 Stock Split
Feb 08, 202437.1939.5637.1639.0139.01246,716
Feb 07, 202436.9437.0936.5936.7636.7668,320
Feb 06, 202436.2637.0936.2636.9636.9652,229
Feb 05, 202436.2936.5936.1136.3036.3099,223
Feb 02, 202436.9336.9536.4936.6236.6263,084
Feb 01, 202437.0137.3236.7437.2837.28102,032
Jan 31, 202437.6437.7736.7136.7336.7394,626
Jan 30, 202437.7138.3637.3137.5537.5587,602
Jan 29, 202437.7138.2537.6938.1438.1463,084
Jan 26, 202437.7438.0337.5737.7637.7694,370
Jan 25, 202437.1537.4736.9137.4737.4782,111
Jan 24, 202437.1537.2736.5836.6436.6493,349
Jan 23, 202438.0738.2237.2937.2937.29101,905
Jan 22, 202437.3937.7437.1537.6637.66113,908
Jan 19, 202437.0637.1836.5537.1637.1678,663
Jan 18, 202436.9337.0236.3036.9536.9571,767
Jan 17, 202436.5537.5736.5536.9036.90121,826
Jan 16, 202436.9937.1936.4137.0237.02117,867
Jan 12, 202437.7437.7437.0037.1637.1683,005
Jan 11, 202437.6937.8936.9737.2237.2282,111
Jan 10, 202437.9138.2937.6137.8937.8971,384
Jan 09, 202437.9438.1037.6438.0738.0771,384
Jan 08, 202438.4138.6838.0638.3738.3766,532
Jan 05, 202438.6439.1738.2338.2938.2981,856
Jan 04, 202439.9639.9638.8538.9238.92131,531
Jan 03, 202439.4640.4939.1939.8239.82195,381
Jan 02, 202438.8939.8038.8439.6639.66109,694
Dec 29, 202339.7739.8438.8739.2439.24110,971
Dec 28, 202339.6139.7639.2639.6639.6685,687
Dec 27, 202339.7140.1339.4239.8039.8079,174
Dec 26, 202338.9739.6938.7939.6639.6668,320
Dec 22, 202338.5239.5038.5238.6838.68111,482
Dec 21, 202338.2938.5037.5638.4638.46133,063
Dec 20, 202338.1038.6737.7437.8937.89164,478
Dec 19, 202337.4038.0536.9438.0538.05141,747
Dec 18, 202337.7737.7836.7737.0537.05164,605
Dec 15, 202337.6037.8236.8637.7037.701,312,501
Dec 14, 202337.4138.0037.0537.4237.42140,853
Dec 13, 202336.2637.0335.4237.0337.03145,961
Dec 12, 202336.0336.1935.6036.1236.12126,934
Dec 11, 202334.8836.1934.5235.8635.8686,708
Dec 08, 202335.3235.6434.9635.1535.1584,154
Dec 07, 202334.2135.3234.1835.3235.3294,753
Dec 06, 202334.5234.7633.9834.3534.3577,514
Dec 05, 202334.0335.0033.9434.2334.23155,539
Dec 04, 202333.0234.7133.0234.0634.06181,589
Dec 01, 202331.7133.1131.6532.9032.90143,535
Nov 30, 202330.8531.8330.6531.7831.78163,073
Nov 29, 202331.3431.6630.6530.6930.69125,274
Nov 28, 202331.4131.6130.9431.4231.42151,963
Nov 27, 202331.7131.7130.8431.2931.29108,162
Nov 24, 202331.0031.4530.9131.2931.2942,141
Nov 22, 202331.0131.7530.6530.9830.98110,844
Nov 21, 202334.2634.3430.1030.9530.95258,848
Nov 20, 202334.8535.0034.3034.3634.36113,142
Nov 17, 202335.2835.2834.5334.6834.6885,176
Nov 16, 202335.4535.4834.7735.0635.0653,251
Nov 15, 202335.2935.6235.2235.3835.3851,335
Nov 14, 202334.5735.3834.4635.3735.3786,964
Nov 13, 202333.5733.9233.4033.8133.8154,911
Nov 10, 202334.1034.1333.5433.8433.8470,235
Nov 09, 202334.9134.9134.0334.0534.0555,549
Nov 08, 202335.4835.4834.6934.7334.7360,402
Nov 07, 202335.3135.5535.1135.3435.3440,226
Nov 06, 202335.1835.5434.9835.5135.5160,530
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...