U.S. markets open in 7 hours 53 minutes

Central Garden & Pet Company (CENTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.00-1.67 (-3.30%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202149.9050.3748.8449.0049.00460,500
Jun 17, 202151.1951.7050.3950.6750.67216,900
Jun 16, 202151.5851.9851.1451.3751.37217,800
Jun 15, 202150.9851.8350.6451.6351.63119,400
Jun 14, 202152.1452.3850.6750.9350.93167,300
Jun 11, 202151.7152.2951.1752.0052.00112,900
Jun 10, 202151.6452.2551.4051.5951.59114,100
Jun 09, 202153.0253.2151.5951.6651.66171,800
Jun 08, 202151.9153.4751.7652.9252.92191,000
Jun 07, 202150.6352.0950.4552.0152.01242,100
Jun 04, 202150.7951.0049.9350.6450.6499,700
Jun 03, 202150.5951.0149.7650.7250.72190,100
Jun 02, 202150.6451.0149.9750.7450.74279,900
Jun 01, 202150.8350.8349.6250.5550.55256,700
May 28, 202150.7151.0550.2750.4550.45174,300
May 27, 202150.7551.2649.9050.5650.56185,900
May 26, 202150.4751.0949.9750.5350.53175,300
May 25, 202151.0951.3649.9050.3350.33152,900
May 24, 202150.8451.2150.4450.5350.53126,800
May 21, 202151.6951.6950.2650.4550.45266,000
May 20, 202151.0251.5050.3651.3451.34182,900
May 19, 202150.8451.3250.4651.1551.15136,100
May 18, 202152.4352.5751.3551.3751.37130,500
May 17, 202152.8653.2052.0952.4752.47159,600
May 14, 202153.6953.9653.0053.2953.29135,300
May 13, 202151.3053.0250.7952.7652.76177,500
May 12, 202153.5753.5750.8451.1151.11192,300
May 11, 202153.5253.9652.8753.7753.77153,400
May 10, 202154.8755.8253.9053.9653.96238,100
May 07, 202154.1254.5852.6654.5454.54186,300
May 06, 202153.7554.7652.4654.2754.27328,900
May 05, 202151.1053.2651.1053.2253.22196,100
May 04, 202150.2451.5649.9751.1451.14215,200
May 03, 202149.5950.9049.4050.2450.24299,300
Apr 30, 202151.0951.8149.0749.2749.27277,900
Apr 29, 202151.9352.2851.2851.4551.45112,700
Apr 28, 202151.2251.7250.6551.5051.50236,500
Apr 27, 202151.3451.6650.5651.0751.07123,000
Apr 26, 202151.7051.9951.1051.3551.35146,400
Apr 23, 202151.2751.7750.7251.5551.55107,200
Apr 22, 202151.9452.0050.7351.0551.05127,700
Apr 21, 202151.1051.8650.8751.7451.74148,600
Apr 20, 202151.6851.9650.4050.9750.97146,900
Apr 19, 202151.4051.7950.5651.5851.58136,200
Apr 16, 202151.3751.7950.5051.2851.28155,300
Apr 15, 202151.4452.7350.5851.7351.73288,900
Apr 14, 202151.5151.8951.0151.1051.10139,200
Apr 13, 202152.7752.9351.2151.5451.54147,500
Apr 12, 202153.4353.4351.9252.3752.37155,700
Apr 09, 202151.7452.7551.0152.4652.46206,100
Apr 08, 202151.8051.9651.2351.6351.63278,300
Apr 07, 202153.1153.5751.2851.5851.58204,600
Apr 06, 202152.8053.6352.7053.1153.11205,500
Apr 05, 202151.7153.4950.9553.1453.14241,000
Apr 01, 202151.6552.1650.8451.4451.44303,000
Mar 31, 202153.1055.0751.6451.8951.89504,100
Mar 30, 202150.6952.8150.2552.5752.57305,900
Mar 29, 202151.1551.8650.3350.7350.73253,900
Mar 26, 202148.3850.7148.2850.6250.62254,900
Mar 25, 202147.0948.5647.0548.2348.23250,300
Mar 24, 202147.3748.2447.0647.2047.20230,000
Mar 23, 202147.3047.8246.4546.6246.62276,500
Mar 22, 202147.7648.1647.0047.7147.71188,500
Mar 19, 202146.8348.3346.5647.7147.71670,600
Mar 18, 202147.0347.2446.3146.8246.82216,900
Mar 17, 202147.7547.7546.5647.2547.25276,400
Mar 16, 202147.1748.2746.5247.8547.85186,500
Mar 15, 202148.7048.7046.4647.0247.02232,700
Mar 12, 202147.2348.0646.9047.8947.89160,300
Mar 11, 202146.3147.5446.0847.2747.27224,400
Mar 10, 202145.6446.6745.0146.5946.59167,600
Mar 09, 202145.9046.5045.2045.6945.69276,400
Mar 08, 202144.6046.3444.1945.7745.77256,400
Mar 05, 202143.0744.6842.7744.6444.64334,800
Mar 04, 202143.1743.8841.7542.5242.52252,000
Mar 03, 202142.5743.5942.2243.1743.17230,000
Mar 02, 202143.0543.6442.2042.4042.40334,300
Mar 01, 202142.0543.3141.8443.2543.25207,500
Feb 26, 202141.1642.2640.6541.5141.51211,400
Feb 25, 202142.1242.5141.0441.1041.10200,400
Feb 24, 202141.5542.4041.5542.2042.20153,000
Feb 23, 202141.7742.3641.0941.7741.77240,800
Feb 22, 202141.0442.4640.6841.9041.90277,600
Feb 19, 202141.9642.6241.8041.8841.88308,000
Feb 18, 202142.0542.3741.3741.9741.97177,500
Feb 17, 202142.3642.8341.3342.2842.28126,900
Feb 16, 202144.8644.8642.5542.7042.70255,300
Feb 12, 202143.4544.6243.3544.5044.50193,200
Feb 11, 202143.7143.7741.7343.3943.39280,100
Feb 10, 202144.4844.8342.3242.5542.55247,400
Feb 09, 202141.9444.3741.8744.0244.02295,000
Feb 08, 202142.3643.4041.7942.4242.42312,200
Feb 05, 202141.5843.2140.5541.6041.60185,600
Feb 04, 202145.0145.0141.3741.5541.55319,200
Feb 03, 202139.8841.4639.8840.9240.92224,700
Feb 02, 202139.1340.8039.0439.9239.92161,000
Feb 01, 202139.0039.2837.4938.9038.90202,800
Jan 29, 202139.3139.9038.8539.0039.00231,800
Jan 28, 202140.3140.6736.3139.5239.52210,200
Jan 27, 202139.8241.0839.7440.0040.00210,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...