UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202150.0651.6449.2151.0151.0174,600
24 Nov 202150.9851.7250.4751.4551.4552,600
23 Nov 202153.5153.5149.4551.6151.61105,900
22 Nov 202154.1055.5953.7055.2155.2168,100
19 Nov 202153.2656.7053.2653.5353.5353,000
18 Nov 202155.2755.2753.0653.6553.6546,900
17 Nov 202155.8255.8254.6755.1855.1838,000
16 Nov 202155.9756.5455.7556.1756.1761,900
15 Nov 202156.1656.4955.4956.1456.1469,600
12 Nov 202157.3257.3255.9356.1156.1129,100
11 Nov 202156.5757.0556.3156.9956.9932,100
10 Nov 202156.4357.0256.2456.2456.2425,000
09 Nov 202156.5856.8256.0256.6356.6351,500
08 Nov 202155.9756.6755.9156.4656.4631,500
05 Nov 202153.7255.7953.7255.7455.7447,400
04 Nov 202154.4254.5853.5053.6453.6432,900
03 Nov 202153.2354.6153.2354.3854.3841,900
02 Nov 202153.7653.9852.8653.3753.3725,700
01 Nov 202151.8553.6351.8553.4253.4272,900
29 Oct 202150.9651.8850.9651.5851.5834,400
28 Oct 202149.6451.2349.6451.2151.2119,700
27 Oct 202150.7550.7849.4049.5249.5242,800
26 Oct 202151.2651.7150.7850.8950.8970,200
25 Oct 202150.7951.8650.0051.2251.2227,300
22 Oct 202149.6350.8449.6350.5650.5638,200
21 Oct 202149.4449.6348.8449.4949.4948,500
20 Oct 202148.3249.3848.3248.8948.8929,800
19 Oct 202148.4549.8246.6648.2048.2060,300
18 Oct 202149.2849.4048.6648.6948.6934,600
15 Oct 202150.2050.2049.1849.4449.4452,900
14 Oct 202149.3049.7749.1249.6349.6392,900
13 Oct 202148.9449.0648.2548.7548.7563,100
12 Oct 202149.2749.4848.7749.0249.0227,900
11 Oct 202149.2149.3248.7849.0249.0218,400
08 Oct 202148.6049.3248.0849.0949.0925,300
07 Oct 202148.0749.0048.0748.7148.7146,600
06 Oct 202147.8947.9047.1747.8247.8223,300
05 Oct 202148.4948.8048.2648.3348.3330,600
04 Oct 202147.9648.5347.3748.2448.2444,700
01 Oct 202148.3248.6147.1747.9947.9975,800
30 Sept 202149.4549.9347.9948.0048.0058,100
29 Sept 202149.0249.4848.6949.1949.1942,100
28 Sept 202148.3849.1147.9948.8148.8141,600
27 Sept 202146.9148.7646.3548.4248.4244,200
24 Sept 202147.7347.9546.4946.6746.67112,900
23 Sept 202147.8948.5347.1447.9947.9967,600
22 Sept 202147.0648.1146.8847.4947.4990,600
21 Sept 202146.1846.7045.1146.5846.5867,500
20 Sept 202146.8846.9845.1545.6845.6899,700
17 Sept 202145.4747.7144.8746.8646.86357,500
16 Sept 202144.9845.2744.3845.2045.2038,500
15 Sept 202144.2445.1143.0145.0245.0241,600
14 Sept 202144.8044.8043.6244.3344.3341,300
13 Sept 202143.9544.9943.9544.8044.8047,600
10 Sept 202144.4444.6843.8243.8243.8230,300
09 Sept 202144.8645.2644.1544.3644.3652,700
08 Sept 202144.3545.1444.2044.9644.9666,500
07 Sept 202144.4444.9844.1844.5444.5468,700
03 Sept 202144.8744.8744.3844.6944.6938,000
02 Sept 202145.6046.0244.9045.1045.1034,900
01 Sept 202146.3746.5045.2545.6245.6265,200
31 Aug 202146.7046.9845.5846.0546.0591,800
30 Aug 202147.3547.3546.4346.9046.9066,000
27 Aug 202146.0647.5845.8447.4047.4058,300
26 Aug 202147.3848.0145.8845.9045.9054,100
25 Aug 202147.8648.6747.2847.3147.3138,000
24 Aug 202148.0048.4747.5947.9647.9638,500
23 Aug 202147.9447.9947.2047.6147.6129,000
20 Aug 202147.0047.9846.6447.6047.6057,800
19 Aug 202147.0447.5646.3147.1447.1452,200
18 Aug 202147.0948.4647.0947.5947.5955,400
17 Aug 202147.0547.2946.3447.2847.2843,300
16 Aug 202147.7548.2047.0147.2747.2760,000
13 Aug 202149.0949.3847.9048.0048.0036,400
12 Aug 202149.7549.8148.6648.9148.9144,500
11 Aug 202149.3250.0548.4949.7949.79125,300
10 Aug 202148.6849.5247.9549.0249.0282,300
09 Aug 202148.7148.9848.3748.5548.5551,500
06 Aug 202147.8848.9947.4348.4848.4872,200
05 Aug 202146.6048.3546.1547.5947.59109,800
04 Aug 202148.9749.0846.0446.0446.0499,000
03 Aug 202148.5049.2747.7249.0749.07111,900
02 Aug 202148.4849.2047.9348.3348.3387,100
30 Jul 202147.9748.6447.1148.2948.2960,500
29 Jul 202148.3448.3747.1348.1748.1761,100
28 Jul 202149.0449.4747.8947.8947.8964,000
27 Jul 202149.3149.7448.8548.9348.9358,600
26 Jul 202149.9250.7449.2549.5849.5837,900
23 Jul 202148.5450.1548.2249.8049.8051,700
22 Jul 202149.1849.4148.0548.7148.71151,900
21 Jul 202150.2650.8149.3949.5049.5041,000
20 Jul 202149.6251.1249.6050.1850.1883,600
19 Jul 202149.8151.2249.3149.6249.6253,500
16 Jul 202151.6451.7050.5250.8750.8750,700
15 Jul 202151.4951.6850.5251.1551.1533,500
14 Jul 202151.9052.3651.4351.6151.6174,200
13 Jul 202151.8852.1051.6951.7851.7878,700
12 Jul 202152.3552.5451.5352.1952.1982,400
09 Jul 202151.3052.4350.9552.3652.3667,200
08 Jul 202150.0750.8349.3550.5950.5960,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...