Central Garden & Pet Company (CENT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

53.65-1.53 (-2.77%)

At close: 4:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	50.06	51.64	49.21	51.01	51.01	74,600
24 Nov 2021	50.98	51.72	50.47	51.45	51.45	52,600
23 Nov 2021	53.51	53.51	49.45	51.61	51.61	105,900
22 Nov 2021	54.10	55.59	53.70	55.21	55.21	68,100
19 Nov 2021	53.26	56.70	53.26	53.53	53.53	53,000
18 Nov 2021	55.27	55.27	53.06	53.65	53.65	46,900
17 Nov 2021	55.82	55.82	54.67	55.18	55.18	38,000
16 Nov 2021	55.97	56.54	55.75	56.17	56.17	61,900
15 Nov 2021	56.16	56.49	55.49	56.14	56.14	69,600
12 Nov 2021	57.32	57.32	55.93	56.11	56.11	29,100
11 Nov 2021	56.57	57.05	56.31	56.99	56.99	32,100
10 Nov 2021	56.43	57.02	56.24	56.24	56.24	25,000
09 Nov 2021	56.58	56.82	56.02	56.63	56.63	51,500
08 Nov 2021	55.97	56.67	55.91	56.46	56.46	31,500
05 Nov 2021	53.72	55.79	53.72	55.74	55.74	47,400
04 Nov 2021	54.42	54.58	53.50	53.64	53.64	32,900
03 Nov 2021	53.23	54.61	53.23	54.38	54.38	41,900
02 Nov 2021	53.76	53.98	52.86	53.37	53.37	25,700
01 Nov 2021	51.85	53.63	51.85	53.42	53.42	72,900
29 Oct 2021	50.96	51.88	50.96	51.58	51.58	34,400
28 Oct 2021	49.64	51.23	49.64	51.21	51.21	19,700
27 Oct 2021	50.75	50.78	49.40	49.52	49.52	42,800
26 Oct 2021	51.26	51.71	50.78	50.89	50.89	70,200
25 Oct 2021	50.79	51.86	50.00	51.22	51.22	27,300
22 Oct 2021	49.63	50.84	49.63	50.56	50.56	38,200
21 Oct 2021	49.44	49.63	48.84	49.49	49.49	48,500
20 Oct 2021	48.32	49.38	48.32	48.89	48.89	29,800
19 Oct 2021	48.45	49.82	46.66	48.20	48.20	60,300
18 Oct 2021	49.28	49.40	48.66	48.69	48.69	34,600
15 Oct 2021	50.20	50.20	49.18	49.44	49.44	52,900
14 Oct 2021	49.30	49.77	49.12	49.63	49.63	92,900
13 Oct 2021	48.94	49.06	48.25	48.75	48.75	63,100
12 Oct 2021	49.27	49.48	48.77	49.02	49.02	27,900
11 Oct 2021	49.21	49.32	48.78	49.02	49.02	18,400
08 Oct 2021	48.60	49.32	48.08	49.09	49.09	25,300
07 Oct 2021	48.07	49.00	48.07	48.71	48.71	46,600
06 Oct 2021	47.89	47.90	47.17	47.82	47.82	23,300
05 Oct 2021	48.49	48.80	48.26	48.33	48.33	30,600
04 Oct 2021	47.96	48.53	47.37	48.24	48.24	44,700
01 Oct 2021	48.32	48.61	47.17	47.99	47.99	75,800
30 Sept 2021	49.45	49.93	47.99	48.00	48.00	58,100
29 Sept 2021	49.02	49.48	48.69	49.19	49.19	42,100
28 Sept 2021	48.38	49.11	47.99	48.81	48.81	41,600
27 Sept 2021	46.91	48.76	46.35	48.42	48.42	44,200
24 Sept 2021	47.73	47.95	46.49	46.67	46.67	112,900
23 Sept 2021	47.89	48.53	47.14	47.99	47.99	67,600
22 Sept 2021	47.06	48.11	46.88	47.49	47.49	90,600
21 Sept 2021	46.18	46.70	45.11	46.58	46.58	67,500
20 Sept 2021	46.88	46.98	45.15	45.68	45.68	99,700
17 Sept 2021	45.47	47.71	44.87	46.86	46.86	357,500
16 Sept 2021	44.98	45.27	44.38	45.20	45.20	38,500
15 Sept 2021	44.24	45.11	43.01	45.02	45.02	41,600
14 Sept 2021	44.80	44.80	43.62	44.33	44.33	41,300
13 Sept 2021	43.95	44.99	43.95	44.80	44.80	47,600
10 Sept 2021	44.44	44.68	43.82	43.82	43.82	30,300
09 Sept 2021	44.86	45.26	44.15	44.36	44.36	52,700
08 Sept 2021	44.35	45.14	44.20	44.96	44.96	66,500
07 Sept 2021	44.44	44.98	44.18	44.54	44.54	68,700
03 Sept 2021	44.87	44.87	44.38	44.69	44.69	38,000
02 Sept 2021	45.60	46.02	44.90	45.10	45.10	34,900
01 Sept 2021	46.37	46.50	45.25	45.62	45.62	65,200
31 Aug 2021	46.70	46.98	45.58	46.05	46.05	91,800
30 Aug 2021	47.35	47.35	46.43	46.90	46.90	66,000
27 Aug 2021	46.06	47.58	45.84	47.40	47.40	58,300
26 Aug 2021	47.38	48.01	45.88	45.90	45.90	54,100
25 Aug 2021	47.86	48.67	47.28	47.31	47.31	38,000
24 Aug 2021	48.00	48.47	47.59	47.96	47.96	38,500
23 Aug 2021	47.94	47.99	47.20	47.61	47.61	29,000
20 Aug 2021	47.00	47.98	46.64	47.60	47.60	57,800
19 Aug 2021	47.04	47.56	46.31	47.14	47.14	52,200
18 Aug 2021	47.09	48.46	47.09	47.59	47.59	55,400
17 Aug 2021	47.05	47.29	46.34	47.28	47.28	43,300
16 Aug 2021	47.75	48.20	47.01	47.27	47.27	60,000
13 Aug 2021	49.09	49.38	47.90	48.00	48.00	36,400
12 Aug 2021	49.75	49.81	48.66	48.91	48.91	44,500
11 Aug 2021	49.32	50.05	48.49	49.79	49.79	125,300
10 Aug 2021	48.68	49.52	47.95	49.02	49.02	82,300
09 Aug 2021	48.71	48.98	48.37	48.55	48.55	51,500
06 Aug 2021	47.88	48.99	47.43	48.48	48.48	72,200
05 Aug 2021	46.60	48.35	46.15	47.59	47.59	109,800
04 Aug 2021	48.97	49.08	46.04	46.04	46.04	99,000
03 Aug 2021	48.50	49.27	47.72	49.07	49.07	111,900
02 Aug 2021	48.48	49.20	47.93	48.33	48.33	87,100
30 Jul 2021	47.97	48.64	47.11	48.29	48.29	60,500
29 Jul 2021	48.34	48.37	47.13	48.17	48.17	61,100
28 Jul 2021	49.04	49.47	47.89	47.89	47.89	64,000
27 Jul 2021	49.31	49.74	48.85	48.93	48.93	58,600
26 Jul 2021	49.92	50.74	49.25	49.58	49.58	37,900
23 Jul 2021	48.54	50.15	48.22	49.80	49.80	51,700
22 Jul 2021	49.18	49.41	48.05	48.71	48.71	151,900
21 Jul 2021	50.26	50.81	49.39	49.50	49.50	41,000
20 Jul 2021	49.62	51.12	49.60	50.18	50.18	83,600
19 Jul 2021	49.81	51.22	49.31	49.62	49.62	53,500
16 Jul 2021	51.64	51.70	50.52	50.87	50.87	50,700
15 Jul 2021	51.49	51.68	50.52	51.15	51.15	33,500
14 Jul 2021	51.90	52.36	51.43	51.61	51.61	74,200
13 Jul 2021	51.88	52.10	51.69	51.78	51.78	78,700
12 Jul 2021	52.35	52.54	51.53	52.19	52.19	82,400
09 Jul 2021	51.30	52.43	50.95	52.36	52.36	67,200
08 Jul 2021	50.07	50.83	49.35	50.59	50.59	60,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,255.96-35.24(-0.48%)

FTSE 25023,574.62+140.55(+0.60%)

AIM1,236.75-10.13(-0.81%)

GBP/EUR1.1873+0.0006(+0.05%)

GBP/USD1.3497-0.0003(-0.0216%)

BTC-GBP40,592.22-466.11(-1.14%)

Central Garden & Pet Company (CENT)

FTSE 100
7,255.96
-35.24(-0.48%)

FTSE 250
23,574.62
+140.55(+0.60%)

AIM
1,236.75
-10.13(-0.81%)

GBP/EUR
1.1873
+0.0006(+0.05%)

GBP/USD
1.3497
-0.0003(-0.0216%)

BTC-GBP
40,592.22
-466.11(-1.14%)