U.S. markets open in 8 hours 32 minutes

Central Garden & Pet Company (CENT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
45.20+0.18 (+0.40%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 202144.9845.2744.3845.2045.2038,500
Sep 15, 202144.2445.1143.0145.0245.0241,600
Sep 14, 202144.8044.8043.6244.3344.3341,300
Sep 13, 202143.9544.9943.9544.8044.8047,600
Sep 10, 202144.4444.6843.8243.8243.8230,300
Sep 09, 202144.8645.2644.1544.3644.3652,700
Sep 08, 202144.3545.1444.2044.9644.9666,500
Sep 07, 202144.4444.9844.1844.5444.5468,700
Sep 03, 202144.8744.8744.3844.6944.6938,000
Sep 02, 202145.6046.0244.9045.1045.1034,900
Sep 01, 202146.3746.5045.2545.6245.6265,200
Aug 31, 202146.7046.9845.5846.0546.0591,800
Aug 30, 202147.3547.3546.4346.9046.9066,000
Aug 27, 202146.0647.5845.8447.4047.4058,300
Aug 26, 202147.3848.0145.8845.9045.9054,100
Aug 25, 202147.8648.6747.2847.3147.3138,000
Aug 24, 202148.0048.4747.5947.9647.9638,500
Aug 23, 202147.9447.9947.2047.6147.6129,000
Aug 20, 202147.0047.9846.6447.6047.6057,800
Aug 19, 202147.0447.5646.3147.1447.1452,200
Aug 18, 202147.0948.4647.0947.5947.5955,400
Aug 17, 202147.0547.2946.3447.2847.2843,300
Aug 16, 202147.7548.2047.0147.2747.2760,000
Aug 13, 202149.0949.3847.9048.0048.0036,400
Aug 12, 202149.7549.8148.6648.9148.9144,500
Aug 11, 202149.3250.0548.4949.7949.79125,300
Aug 10, 202148.6849.5247.9549.0249.0282,300
Aug 09, 202148.7148.9848.3748.5548.5551,500
Aug 06, 202147.8848.9947.4348.4848.4872,200
Aug 05, 202146.6048.3546.1547.5947.59109,800
Aug 04, 202148.9749.0846.0446.0446.0499,000
Aug 03, 202148.5049.2747.7249.0749.07111,900
Aug 02, 202148.4849.2047.9348.3348.3387,100
Jul 30, 202147.9748.6447.1148.2948.2960,500
Jul 29, 202148.3448.3747.1348.1748.1761,100
Jul 28, 202149.0449.4747.8947.8947.8964,000
Jul 27, 202149.3149.7448.8548.9348.9358,600
Jul 26, 202149.9250.7449.2549.5849.5837,900
Jul 23, 202148.5450.1548.2249.8049.8051,700
Jul 22, 202149.1849.4148.0548.7148.71151,900
Jul 21, 202150.2650.8149.3949.5049.5041,000
Jul 20, 202149.6251.1249.6050.1850.1883,600
Jul 19, 202149.8151.2249.3149.6249.6253,500
Jul 16, 202151.6451.7050.5250.8750.8750,700
Jul 15, 202151.4951.6850.5251.1551.1533,500
Jul 14, 202151.9052.3651.4351.6151.6174,200
Jul 13, 202151.8852.1051.6951.7851.7878,700
Jul 12, 202152.3552.5451.5352.1952.1982,400
Jul 09, 202151.3052.4350.9552.3652.3667,200
Jul 08, 202150.0750.8349.3550.5950.5960,300
Jul 07, 202151.0551.9050.4750.7950.7923,700
Jul 06, 202151.2851.3850.2751.1051.1048,000
Jul 02, 202152.2852.6951.2651.3951.3953,100
Jul 01, 202153.3853.7052.2052.2152.2144,300
Jun 30, 202153.5053.5752.6952.9352.9367,300
Jun 29, 202154.9755.0053.5853.7153.7155,800
Jun 28, 202155.7256.1854.8554.8954.8996,400
Jun 25, 202154.2556.7453.8155.9855.981,066,900
Jun 24, 202153.3854.1352.9854.1354.1349,700
Jun 23, 202154.2654.2653.2653.5953.5956,400
Jun 22, 202154.1254.4153.1754.1354.1341,200
Jun 21, 202153.6754.2653.3954.1754.1733,600
Jun 18, 202154.3254.3252.8853.0753.07163,800
Jun 17, 202155.5855.5854.4155.0955.0942,700
Jun 16, 202155.4555.6854.9755.5555.5561,900
Jun 15, 202154.9055.7054.1055.6055.6037,100
Jun 14, 202156.2156.2154.5854.8254.8244,800
Jun 11, 202156.0856.2155.3655.9155.9134,700
Jun 10, 202156.2256.4655.6655.9555.9534,600
Jun 09, 202157.1957.2655.6555.9855.9857,800
Jun 08, 202156.3457.7555.8057.1257.1250,200
Jun 07, 202154.7356.2954.6156.1356.1339,900
Jun 04, 202155.2955.2954.4454.7854.7832,000
Jun 03, 202154.9255.3454.4355.0255.0236,500
Jun 02, 202155.1155.4954.4855.1555.1568,600
Jun 01, 202155.3155.3154.0354.8454.8459,000
May 28, 202154.8655.5954.5254.9354.9366,700
May 27, 202154.7655.3354.1654.7154.7161,200
May 26, 202155.0455.4254.5754.7554.7545,800
May 25, 202155.1355.4754.1354.8054.8068,200
May 24, 202155.0455.8654.6055.1055.1081,700
May 21, 202155.9856.1254.5054.9354.9348,800
May 20, 202155.8355.8755.0355.6955.6951,000
May 19, 202155.6256.2055.0155.6155.6147,100
May 18, 202157.2357.7256.1256.2356.2331,700
May 17, 202157.8958.2356.6857.2157.2150,200
May 14, 202158.0058.2457.5057.8957.8955,900
May 13, 202155.8857.5955.7857.3357.3364,400
May 12, 202158.2858.4955.4855.6255.62103,800
May 11, 202158.1858.9657.6558.6158.6164,000
May 10, 202159.6961.2558.8758.9558.95127,000
May 07, 202159.8859.8857.8959.4559.4552,200
May 06, 202159.1060.2458.1659.3459.34170,300
May 05, 202156.2058.2256.2057.8457.8452,000
May 04, 202155.3056.8555.3056.1056.1058,100
May 03, 202154.3355.9554.2655.4755.4769,300
Apr 30, 202156.6156.7354.0054.1454.1486,700
Apr 29, 202156.8457.8156.6056.8856.8859,300
Apr 28, 202156.0957.1455.8456.6956.6957,100
Apr 27, 202156.4056.4155.7456.3256.3239,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...