UK Markets open in 5 hrs 43 mins

Central Garden & Pet Company (CENT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.91-1.59 (-3.66%)
At close: 04:00PM EDT
41.91 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202243.7243.9240.7741.9141.9177,500
19 May 202244.3444.3442.4043.5043.5048,400
18 May 202245.3245.4844.0744.2444.2480,100
17 May 202244.9345.6344.6145.5745.5745,700
16 May 202244.7945.2344.1044.7444.7432,800
13 May 202244.4745.2344.2544.8444.8441,400
12 May 202242.7944.5642.7944.3544.3547,500
11 May 202243.8844.2342.4742.7042.7043,400
10 May 202245.0745.0742.9943.6543.6534,400
09 May 202242.4845.3342.4844.8944.8951,400
06 May 202243.4543.4541.9642.6942.6950,700
05 May 202243.3144.0042.2443.6843.6848,700
04 May 202244.0044.2443.1643.8843.8836,400
03 May 202243.6643.8742.9643.3743.3733,700
02 May 202244.0644.7043.1843.8843.8833,600
29 Apr 202244.5844.8143.7143.7943.7935,400
28 Apr 202244.4144.8444.1044.4444.4455,200
27 Apr 202244.4844.8443.9044.4544.4544,100
26 Apr 202245.1545.5644.2544.2544.2534,200
25 Apr 202244.6745.7443.7245.5545.5540,100
22 Apr 202245.0045.3644.5744.6044.6023,600
21 Apr 202245.7045.7444.9945.1445.1429,000
20 Apr 202245.6546.5245.3145.4245.4235,300
19 Apr 202244.6345.4044.6345.2445.2436,300
18 Apr 202245.2945.2944.2644.5244.5226,300
14 Apr 202244.8646.1044.8645.2945.2936,700
13 Apr 202244.8245.2644.2044.6844.6841,100
12 Apr 202244.4145.4344.4144.9344.9334,100
11 Apr 202243.8344.6443.6843.9943.9927,900
08 Apr 202244.5745.0044.0344.0744.0738,000
07 Apr 202244.2945.0044.1744.7644.7630,500
06 Apr 202244.1845.1444.1844.4644.4660,600
05 Apr 202245.4445.6544.5044.5144.5133,200
04 Apr 202244.7945.3544.2045.2745.2734,300
01 Apr 202244.2245.1643.4944.9844.9850,700
31 Mar 202244.8944.8943.9343.9643.9633,100
30 Mar 202245.5245.6744.8244.9044.9017,800
29 Mar 202244.8845.9144.8845.5145.5137,700
28 Mar 202244.8345.0043.9644.4744.4723,000
25 Mar 202244.5645.3744.5644.8344.8319,700
24 Mar 202245.0845.0844.0144.6844.6816,100
23 Mar 202245.3345.5344.5744.5744.5734,100
22 Mar 202246.0146.5645.4545.7645.7626,900
21 Mar 202247.0847.7945.9346.1746.1727,400
18 Mar 202246.2447.0245.8546.7246.72107,700
17 Mar 202245.1746.4245.0246.3546.3525,600
16 Mar 202244.8545.3844.7145.3745.3739,700
15 Mar 202244.4144.9044.2344.8444.8423,700
14 Mar 202244.4944.4943.5944.0144.0136,400
11 Mar 202244.5244.9343.4943.7343.7324,100
10 Mar 202245.1345.4943.9144.5744.5725,200
09 Mar 202245.6546.1345.4245.5145.5123,700
08 Mar 202247.1747.2444.9845.0245.0238,400
07 Mar 202247.2447.5346.7747.0947.0932,600
04 Mar 202246.6447.2546.2147.0947.0949,600
03 Mar 202247.7247.9046.7947.0547.0547,500
02 Mar 202246.6447.8446.6447.6047.6035,900
01 Mar 202247.4247.6046.2546.5146.5170,200
28 Feb 202246.8247.7346.5647.3447.3477,600
25 Feb 202245.4647.1945.4647.0647.0637,900
24 Feb 202244.0445.6844.0445.4645.4660,600
23 Feb 202246.0246.2245.4445.5545.5533,800
22 Feb 202246.9546.9845.4645.8245.8263,700
18 Feb 202246.2047.4245.8547.2347.2336,000
17 Feb 202245.6046.5745.3746.4246.4241,500
16 Feb 202245.3246.2644.9946.0346.0340,800
15 Feb 202245.1245.7644.8145.3645.3630,000
14 Feb 202244.7144.8944.1244.6444.6435,300
11 Feb 202243.4744.8543.4744.5644.5643,500
10 Feb 202243.7344.5743.7343.8443.8442,300
09 Feb 202245.1245.1344.2644.4844.4884,600
08 Feb 202244.2144.9944.2144.7644.7662,200
07 Feb 202244.9945.2844.0044.1444.1472,000
04 Feb 202246.7446.7444.5244.7744.7767,600
03 Feb 202249.0949.0946.9547.0247.0272,400
02 Feb 202246.8947.2046.2047.2047.2060,100
01 Feb 202246.0846.9145.6646.8946.8954,000
31 Jan 202245.1146.3945.1046.3946.3958,600
28 Jan 202244.8845.6044.0345.2745.27133,100
27 Jan 202244.4245.2044.3145.0045.00113,200
26 Jan 202245.9446.1643.5844.2944.2993,800
25 Jan 202245.1845.6644.0045.1845.1875,800
24 Jan 202244.6045.9944.6045.6845.68106,700
21 Jan 202244.4546.1543.9045.1045.1069,100
20 Jan 202246.1346.3744.7944.8244.8270,600
19 Jan 202246.9046.9045.8145.8945.8948,600
18 Jan 202248.0548.0546.5046.6346.6377,400
14 Jan 202248.5948.9848.1448.5748.5792,800
13 Jan 202250.5150.5148.9049.0149.0127,400
12 Jan 202249.9250.9049.6250.5150.5137,400
11 Jan 202249.8050.1349.5850.1350.1323,700
10 Jan 202250.0850.2048.9750.0450.0439,600
07 Jan 202251.1951.1950.1550.2150.2134,300
06 Jan 202251.5051.9150.8950.9050.9022,900
05 Jan 202252.4952.9050.9251.1651.1622,600
04 Jan 202253.1553.4052.4252.5352.5332,100
03 Jan 202252.6553.2452.3052.7952.7922,300
31 Dec 202152.4452.8952.2152.6352.6322,900
30 Dec 202152.9253.1052.5452.6652.6634,200
29 Dec 202152.3152.9352.2552.7552.7525,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...