U.S. markets closed

Central Garden & Pet Company (CENT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.80+1.09 (+2.24%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 26, 202157.1457.6256.5956.7056.7040,600
Apr 23, 202156.7457.4156.5757.1157.1153,800
Apr 22, 202157.3657.3656.4056.8956.8955,000
Apr 21, 202156.4457.3656.3357.2257.2248,400
Apr 20, 202156.9357.3555.7356.2656.2686,100
Apr 19, 202156.6357.2856.0057.2857.2847,600
Apr 16, 202157.6457.6455.9656.9256.9270,800
Apr 15, 202155.9657.4055.0957.3157.31103,200
Apr 14, 202156.0856.3655.5555.8055.8058,900
Apr 13, 202157.1357.4755.8856.1556.1562,700
Apr 12, 202157.8758.1856.9557.2157.2157,900
Apr 09, 202156.8557.7056.1557.4657.4646,900
Apr 08, 202156.6456.8456.0756.7456.7484,000
Apr 07, 202158.3858.9556.0556.5156.5197,300
Apr 06, 202157.6258.4857.2658.1858.18123,100
Apr 05, 202156.3958.1855.6657.9457.94103,400
Apr 01, 202156.0357.9056.0356.4656.46141,900
Mar 31, 202162.7362.9157.9858.0158.01277,600
Mar 30, 202156.4558.9256.2558.7358.73117,600
Mar 29, 202157.7957.9556.2756.7156.71110,200
Mar 26, 202154.0856.7553.8456.7056.7090,300
Mar 25, 202152.8254.2852.4853.8853.88107,800
Mar 24, 202153.9653.9652.4752.6552.6598,900
Mar 23, 202152.1652.5951.5051.8751.8763,700
Mar 22, 202153.0353.4051.6052.6552.6552,300
Mar 19, 202151.7553.1851.1752.6552.65278,300
Mar 18, 202152.1352.3651.4152.0652.0646,300
Mar 17, 202152.3152.7051.1952.3552.3587,100
Mar 16, 202151.5052.9051.3752.4552.4555,600
Mar 15, 202152.8353.0551.0451.6551.6554,100
Mar 12, 202152.5353.0951.8052.8852.8857,300
Mar 11, 202151.7352.6150.7452.3452.3465,700
Mar 10, 202151.0251.6750.2551.3551.3553,900
Mar 09, 202151.4751.8050.3650.7450.74146,300
Mar 08, 202149.6851.3748.9450.9850.9875,600
Mar 05, 202148.0649.5047.7649.5049.5058,400
Mar 04, 202147.8448.8246.4047.3147.3183,900
Mar 03, 202147.6048.4947.1947.9847.9880,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...