Central Garden & Pet Company (CENTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

35.68

+0.25

(+0.71%)

At close: 04:00PM EDT

35.68

0.00

(0.00%)

After hours:

04:02PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	35.56	35.93	34.92	35.68	35.68	154,600
Apr 30, 2024	35.16	35.43	34.98	35.43	35.43	166,000
Apr 29, 2024	35.79	36.08	35.24	35.52	35.52	104,800
Apr 26, 2024	35.34	35.74	35.25	35.54	35.54	128,100
Apr 25, 2024	35.84	35.84	34.87	35.16	35.16	265,400
Apr 24, 2024	35.76	36.30	35.09	36.15	36.15	203,800
Apr 23, 2024	34.79	36.79	34.79	36.18	36.18	343,300
Apr 22, 2024	34.58	34.96	34.39	34.71	34.71	171,400
Apr 19, 2024	33.70	34.59	33.70	34.52	34.52	176,400
Apr 18, 2024	33.97	34.19	33.74	33.88	33.88	176,000
Apr 17, 2024	34.16	34.31	33.89	33.97	33.97	147,900
Apr 16, 2024	33.91	34.12	33.58	33.98	33.98	126,700
Apr 15, 2024	34.33	34.68	33.89	34.18	34.18	169,400
Apr 12, 2024	34.58	34.64	34.08	34.32	34.32	143,300
Apr 11, 2024	34.59	34.86	34.37	34.72	34.72	155,200
Apr 10, 2024	34.88	34.88	34.10	34.34	34.34	166,700
Apr 09, 2024	35.84	35.84	35.38	35.63	35.63	140,400
Apr 08, 2024	35.73	36.00	35.61	35.61	35.61	95,300
Apr 05, 2024	35.53	35.53	34.96	35.52	35.52	149,500
Apr 04, 2024	35.68	35.95	35.33	35.49	35.49	301,600
Apr 03, 2024	34.98	35.54	34.91	35.30	35.30	151,400
Apr 02, 2024	36.03	36.16	34.89	35.30	35.30	262,000
Apr 01, 2024	36.77	36.78	36.07	36.36	36.36	147,200
Mar 28, 2024	37.00	37.30	36.56	36.92	36.92	221,700
Mar 27, 2024	36.36	36.94	36.32	36.90	36.90	161,100
Mar 26, 2024	37.01	37.01	35.93	36.00	36.00	240,500
Mar 25, 2024	36.91	37.39	36.62	36.72	36.72	129,300
Mar 22, 2024	37.49	37.70	36.79	36.92	36.92	151,300
Mar 21, 2024	37.28	37.53	36.99	37.37	37.37	226,300
Mar 20, 2024	36.12	37.22	35.90	37.05	37.05	196,700
Mar 19, 2024	36.22	36.76	36.22	36.32	36.32	185,300
Mar 18, 2024	36.36	36.69	35.86	36.23	36.23	271,600
Mar 15, 2024	36.11	36.86	36.04	36.14	36.14	681,900
Mar 14, 2024	37.16	37.29	36.06	36.47	36.47	270,300
Mar 13, 2024	36.55	37.45	36.25	37.38	37.38	207,700
Mar 12, 2024	35.81	36.77	35.47	36.72	36.72	215,100
Mar 11, 2024	35.47	35.82	35.21	35.59	35.59	179,600
Mar 08, 2024	36.22	36.22	35.28	35.53	35.53	270,500
Mar 07, 2024	35.75	36.02	35.63	35.83	35.83	223,000
Mar 06, 2024	36.14	36.17	35.26	35.43	35.43	185,300
Mar 05, 2024	37.07	37.35	35.90	36.01	36.01	258,000
Mar 04, 2024	37.65	37.96	37.12	37.22	37.22	226,800
Mar 01, 2024	37.85	37.85	37.13	37.58	37.58	250,200
Feb 29, 2024	37.60	37.87	37.09	37.69	37.69	341,900
Feb 28, 2024	37.01	37.54	36.78	37.51	37.51	234,900
Feb 27, 2024	37.21	37.44	36.80	37.37	37.37	262,400
Feb 26, 2024	36.97	37.15	36.56	37.02	37.02	288,600
Feb 23, 2024	36.96	37.48	36.58	37.14	37.14	255,700
Feb 22, 2024	36.36	36.90	35.84	36.78	36.78	440,600
Feb 21, 2024	37.09	37.25	36.27	36.65	36.65	460,700
Feb 20, 2024	36.26	37.14	36.26	37.06	37.06	309,600
Feb 16, 2024	37.11	37.28	36.67	36.75	36.75	372,000
Feb 15, 2024	37.00	37.38	36.67	37.25	37.25	504,000
Feb 14, 2024	36.80	37.44	36.09	37.21	37.21	514,700
Feb 13, 2024	37.27	37.72	36.21	36.58	36.58	455,800
Feb 12, 2024	36.04	38.29	35.88	38.11	38.11	436,100
Feb 09, 2024	39.55	39.55	35.49	35.90	35.90	521,400
Feb 09, 2024	125:100 Stock Split
Feb 08, 2024	33.28	35.23	32.97	34.65	34.65	502,750
Feb 07, 2024	33.23	33.34	32.86	32.97	32.97	136,500
Feb 06, 2024	32.44	33.29	32.42	33.25	33.25	172,125
Feb 05, 2024	32.81	32.81	32.42	32.56	32.56	195,625
Feb 02, 2024	33.09	33.22	32.83	32.97	32.97	158,750
Feb 01, 2024	33.10	33.50	33.06	33.46	33.46	173,500
Jan 31, 2024	33.92	34.08	32.98	33.02	33.02	250,875
Jan 30, 2024	34.43	34.55	33.68	33.80	33.80	172,500
Jan 29, 2024	33.94	34.46	33.74	34.43	34.43	244,250
Jan 26, 2024	34.04	34.37	33.78	33.92	33.92	160,500
Jan 25, 2024	33.49	33.74	33.06	33.70	33.70	234,625
Jan 24, 2024	33.95	33.95	32.94	33.02	33.02	230,625
Jan 23, 2024	34.25	34.50	33.62	33.67	33.67	215,250
Jan 22, 2024	33.66	34.04	33.37	33.88	33.88	364,750
Jan 19, 2024	33.47	33.47	33.07	33.38	33.38	148,250
Jan 18, 2024	33.12	33.44	32.76	33.28	33.28	147,375
Jan 17, 2024	32.91	33.77	32.91	33.18	33.18	168,000
Jan 16, 2024	33.03	33.49	32.87	33.26	33.26	250,375
Jan 12, 2024	33.82	33.90	33.14	33.27	33.27	253,875
Jan 11, 2024	33.76	33.94	33.13	33.38	33.38	324,000
Jan 10, 2024	33.94	34.34	33.69	33.97	33.97	189,875
Jan 09, 2024	34.02	34.18	33.83	34.10	34.10	129,625
Jan 08, 2024	34.42	34.80	34.33	34.45	34.45	169,250
Jan 05, 2024	34.82	35.30	34.42	34.52	34.52	378,250
Jan 04, 2024	35.78	35.98	35.08	35.16	35.16	452,750
Jan 03, 2024	35.69	36.40	35.28	35.60	35.60	766,375
Jan 02, 2024	34.93	35.86	34.74	35.73	35.73	203,750
Dec 29, 2023	35.55	35.69	34.87	35.23	35.23	262,000
Dec 28, 2023	35.62	35.78	35.32	35.52	35.52	207,500
Dec 27, 2023	35.84	36.09	35.63	35.83	35.83	201,500
Dec 26, 2023	35.04	35.72	34.97	35.71	35.71	157,625
Dec 22, 2023	34.89	35.78	34.72	34.82	34.82	331,500
Dec 21, 2023	34.49	34.90	33.58	34.82	34.82	181,000
Dec 20, 2023	34.40	35.04	34.12	34.29	34.29	336,250
Dec 19, 2023	33.80	34.47	33.31	34.42	34.42	349,250
Dec 18, 2023	33.85	34.10	33.34	33.51	33.51	277,500
Dec 15, 2023	34.24	34.24	33.49	33.66	33.66	1,563,000
Dec 14, 2023	33.60	34.54	33.42	33.98	33.98	399,625
Dec 13, 2023	32.90	33.66	32.15	33.58	33.58	380,125
Dec 12, 2023	32.82	32.97	32.42	32.79	32.79	247,375
Dec 11, 2023	32.10	32.97	31.72	32.64	32.64	221,625
Dec 08, 2023	32.19	32.50	31.87	31.98	31.98	183,250
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7286+0.0005(+0.07%)

CRUDE OIL79.49+0.49(+0.62%)

Bitcoin CAD78,972.88-3,642.57(-4.41%)

Central Garden & Pet Company (CENTA)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7286
+0.0005(+0.07%)

CRUDE OIL
79.49
+0.49(+0.62%)

Bitcoin CAD
78,972.88
-3,642.57(-4.41%)