UK Markets closed

Central Garden & Pet Company (CENTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.16+0.07 (+0.21%)
At close: 04:00PM EDT
34.16 0.00 (0.00%)
After hours: 04:49PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202234.1934.8333.6934.1634.16294,900
29 Sept 202234.6234.6233.7434.0934.09140,700
28 Sept 202234.5335.2034.2834.8234.82139,700
27 Sept 202235.7335.9034.3134.4034.40156,200
26 Sept 202235.3636.0435.1935.5435.54179,900
23 Sept 202235.5035.6435.1135.5135.51137,600
22 Sept 202235.4535.9235.0235.7135.71185,800
21 Sept 202235.8736.8035.5435.6435.64165,400
20 Sept 202235.5535.7834.9935.6735.67180,100
19 Sept 202234.8535.9134.8535.7435.74188,800
16 Sept 202234.7535.5434.6735.2135.21496,700
15 Sept 202235.2135.8234.5334.8734.87176,200
14 Sept 202235.4735.7635.0835.4335.43152,200
13 Sept 202236.9237.2635.6035.6535.65154,100
12 Sept 202237.3438.0137.1237.5137.51160,900
09 Sept 202236.5137.0736.3037.0137.01114,200
08 Sept 202236.4736.6435.8336.4136.41127,700
07 Sept 202236.0737.2335.8836.9536.95158,000
06 Sept 202236.4136.5135.4035.9235.92212,200
02 Sept 202237.8537.8536.0936.2936.29136,900
01 Sept 202237.5837.6536.8337.5337.53182,600
31 Aug 202238.6139.0037.7337.7637.76144,800
30 Aug 202239.5539.5538.6438.7338.73141,000
29 Aug 202239.5040.3139.3439.6339.63149,200
26 Aug 202240.9940.9939.9840.0940.09151,200
25 Aug 202240.5541.7339.9041.0441.04168,700
24 Aug 202240.1740.4139.7140.1540.15101,600
23 Aug 202240.0040.2739.8340.1340.13126,600
22 Aug 202241.0541.0539.9040.1040.10117,700
19 Aug 202242.1142.1141.1641.2741.27103,000
18 Aug 202242.0742.4341.7942.2842.28148,300
17 Aug 202242.4042.4441.5542.0742.07118,300
16 Aug 202242.2942.9842.0342.6942.69108,200
15 Aug 202242.3642.5341.5642.4242.42128,700
12 Aug 202241.6842.4040.8542.3742.37121,400
11 Aug 202241.6442.3341.5341.6541.6574,600
10 Aug 202241.1041.6240.9741.2641.26148,900
09 Aug 202241.9941.9940.5140.6240.62154,100
08 Aug 202241.5443.1741.5442.1942.19201,300
05 Aug 202240.9641.8340.4841.5141.51215,000
04 Aug 202240.5341.7840.0041.1941.19229,800
03 Aug 202240.6341.2339.9240.5240.52213,500
02 Aug 202241.5541.5640.5240.9040.90118,300
01 Aug 202240.5841.5540.1141.4341.43126,200
29 Jul 202241.3241.6040.6540.8040.80157,300
28 Jul 202240.9441.5340.7441.5141.51118,600
27 Jul 202240.7041.1640.3340.9440.94144,000
26 Jul 202240.8940.8940.4440.6340.6384,000
25 Jul 202241.3441.5640.8441.0541.0584,200
22 Jul 202241.0441.5540.5741.0141.01106,800
21 Jul 202241.4941.5240.4041.0441.04130,800
20 Jul 202241.7942.4541.2341.7441.74206,000
19 Jul 202241.7643.0140.8041.9041.90200,300
18 Jul 202241.2342.1841.0941.3341.33193,700
15 Jul 202241.1941.5940.3341.2341.23156,200
14 Jul 202239.9540.4839.6740.4840.48102,900
13 Jul 202240.0540.5239.8640.3440.34174,100
12 Jul 202240.4041.1940.2040.4940.49110,800
11 Jul 202239.5440.4639.3440.3140.31137,700
08 Jul 202240.0240.4739.8339.9539.95154,800
07 Jul 202240.2840.3639.5640.2940.29140,300
06 Jul 202240.6240.9339.4239.9739.97188,800
05 Jul 202239.8340.9439.0240.7640.76244,400
01 Jul 202239.8940.7939.7340.2940.29181,600
30 Jun 202238.6740.0438.2940.0140.01311,900
29 Jun 202238.6439.7338.0038.7938.79342,200
28 Jun 202240.5942.0538.6038.6538.65305,300
27 Jun 202240.9141.0140.4040.5240.52130,400
24 Jun 202240.6341.7740.4940.6140.61430,900
23 Jun 202239.5840.7038.8740.5640.56181,100
22 Jun 202238.7440.2038.2039.7539.75232,000
21 Jun 202239.0439.4038.3839.2339.23103,200
17 Jun 202237.9438.9037.7738.4738.47438,500
16 Jun 202238.9139.0937.5637.9437.94177,600
15 Jun 202239.0840.1638.9839.5239.52133,400
14 Jun 202239.4139.7438.4838.8338.83178,800
13 Jun 202240.2540.3139.2739.5239.52113,600
10 Jun 202240.2741.6640.2741.0341.03106,300
09 Jun 202241.4541.7240.7140.7740.77105,500
08 Jun 202241.7441.8040.8541.4241.42143,300
07 Jun 202241.9342.3841.7042.0342.03122,200
06 Jun 202242.1042.4441.8342.3542.35171,700
03 Jun 202242.0642.5341.6941.9341.93114,600
02 Jun 202241.8242.3741.2342.3742.3799,200
01 Jun 202242.3142.3140.7541.5341.53103,600
31 May 202242.7142.9642.0542.3342.33145,800
27 May 202242.4243.4342.3243.1543.15161,500
26 May 202241.6942.7641.2342.2942.29130,500
25 May 202240.4941.4739.9041.3441.34180,700
24 May 202240.0440.6339.1140.4940.49126,300
23 May 202239.4940.5339.0940.0240.02232,600
20 May 202241.1441.1438.5639.3539.35416,600
19 May 202241.2041.4639.8541.0241.02274,800
18 May 202242.6642.8041.4641.6241.62275,100
17 May 202242.4243.0342.0742.9142.91128,000
16 May 202242.2042.6241.6142.1742.17134,900
13 May 202241.9742.6041.7342.3742.37155,800
12 May 202240.2141.9240.1341.7141.71222,300
11 May 202241.2542.2039.9940.0540.05157,400
10 May 202242.3442.7740.5241.0941.09167,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...