UK markets close in 8 hours 26 minutes

Central Garden & Pet Company (CENTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.85-0.50 (-1.15%)
At close: 04:00PM EST
42.85 0.00 (0.00%)
After hours: 05:12PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202144.1845.1042.7742.8542.85221,200
30 Nov 202143.4444.0642.5143.3543.35284,300
29 Nov 202145.8446.1744.3144.4144.41185,100
26 Nov 202145.3446.1344.3945.6345.63153,800
24 Nov 202146.4846.8345.5246.5346.53138,800
23 Nov 202149.8349.8344.6846.5946.59341,800
22 Nov 202148.4350.4848.1749.7249.72137,500
19 Nov 202148.3349.1048.0848.2548.25122,600
18 Nov 202149.5649.5647.8248.3648.36217,700
17 Nov 202150.3450.3449.2149.3149.31160,300
16 Nov 202150.7750.8250.3250.5950.59137,600
15 Nov 202150.8651.0350.1050.6650.66125,900
12 Nov 202152.0452.0450.5650.7450.74129,900
11 Nov 202150.9251.5950.1151.4051.4092,800
10 Nov 202150.9051.6350.4750.7750.77188,900
09 Nov 202150.6451.1250.0850.9050.90204,400
08 Nov 202150.0750.7649.7950.7050.70106,100
05 Nov 202148.5950.1348.5949.9549.95150,400
04 Nov 202149.0749.2348.0148.2948.29115,400
03 Nov 202147.6449.1347.4548.9148.91121,500
02 Nov 202148.0548.3147.2647.8647.8694,200
01 Nov 202146.5048.0345.7547.7847.78153,300
29 Oct 202145.6946.3945.1546.2046.20296,300
28 Oct 202144.8145.9444.8145.8645.8682,000
27 Oct 202145.4245.4244.2244.5644.56115,200
26 Oct 202146.2146.6445.3045.3945.39166,900
25 Oct 202145.3845.9244.4945.8145.81102,800
22 Oct 202144.2445.4244.0645.2745.27104,900
21 Oct 202143.9644.4343.7244.1744.17201,200
20 Oct 202143.0644.3243.0643.8043.80120,100
19 Oct 202144.3444.3442.0743.0443.04167,600
18 Oct 202144.9145.2044.2144.2844.28272,800
15 Oct 202145.6945.8044.6844.9844.98194,200
14 Oct 202144.5644.9844.3844.8944.89176,500
13 Oct 202144.1744.2643.4644.1944.19107,200
12 Oct 202143.9844.3843.6744.1744.1798,900
11 Oct 202144.3944.5543.9044.0844.08191,500
08 Oct 202143.9744.3143.6944.1144.1179,100
07 Oct 202143.1344.1142.6443.9343.93196,800
06 Oct 202142.7242.8442.1442.7942.79138,100
05 Oct 202143.1743.8942.6543.1443.14145,100
04 Oct 202142.8143.3542.3643.1143.11109,200
01 Oct 202143.0143.3241.9742.8342.83239,300
30 Sept 202144.1144.5342.9643.0043.00155,400
29 Sept 202144.1944.2943.8344.0844.08109,000
28 Sept 202143.6444.2743.2043.8443.84212,400
27 Sept 202142.2543.9842.0443.5843.58231,600
24 Sept 202142.6443.1042.0442.1442.14276,200
23 Sept 202142.4343.3041.9442.7842.78263,900
22 Sept 202142.0042.9441.1242.3242.32236,500
21 Sept 202139.8841.8139.8841.6941.69175,900
20 Sept 202141.5941.9940.6441.3941.39235,500
17 Sept 202141.2441.8740.7841.7041.70537,000
16 Sept 202140.9241.2540.4140.9040.90206,500
15 Sept 202140.0941.0739.9041.0141.01195,500
14 Sept 202140.3540.3539.3039.9639.96207,200
13 Sept 202139.7640.4339.7140.2040.20251,400
10 Sept 202139.8540.2939.3439.4839.48145,000
09 Sept 202140.1940.4639.6539.8139.81168,200
08 Sept 202139.7240.8539.5440.3540.35180,300
07 Sept 202140.5140.6739.7839.9039.90229,400
03 Sept 202140.8040.8040.2640.6040.60187,100
02 Sept 202141.6641.6740.7640.8640.86141,100
01 Sept 202141.7042.2740.8241.3841.38219,200
31 Aug 202142.3042.5141.5741.6741.67156,400
30 Aug 202142.5142.6941.7842.5242.52150,000
27 Aug 202141.0842.7241.0842.5142.51311,500
26 Aug 202142.5242.6341.0741.1041.10161,300
25 Aug 202143.0444.0342.3542.4042.40370,400
24 Aug 202142.9943.4942.6242.9642.96260,600
23 Aug 202143.3143.3742.6942.8742.87188,500
20 Aug 202142.4443.3041.9043.1143.11164,300
19 Aug 202142.2742.6641.4642.4642.46198,700
18 Aug 202142.5643.2842.2742.7942.79169,900
17 Aug 202142.9142.9141.8142.6142.61111,000
16 Aug 202142.9043.1141.2643.0443.04169,800
13 Aug 202143.8243.8242.9243.2343.2363,100
12 Aug 202144.0944.4443.4243.9143.91100,600
11 Aug 202143.7244.4243.0544.3944.39143,900
10 Aug 202143.1843.9742.7243.4443.44135,400
09 Aug 202143.2243.5343.0143.3143.3185,900
06 Aug 202143.1443.6442.4543.1943.19120,800
05 Aug 202142.2143.3641.4342.8242.82229,600
04 Aug 202143.6944.1441.5341.6641.66174,200
03 Aug 202143.3644.4342.7244.1544.15225,800
02 Aug 202143.3344.1543.1743.4043.40133,100
30 Jul 202143.5343.9443.0743.3143.31175,000
29 Jul 202143.6944.6542.7943.6543.65130,300
28 Jul 202144.3244.4243.3043.4743.47217,700
27 Jul 202144.1944.5243.9244.0744.07132,300
26 Jul 202145.0145.2244.3244.5044.50108,500
23 Jul 202144.6944.9743.9944.9244.9291,200
22 Jul 202144.0544.3843.0843.9243.92162,400
21 Jul 202145.2446.7744.2444.3344.33101,100
20 Jul 202144.5345.7244.0645.0545.05231,500
19 Jul 202144.5745.4244.0944.4744.47193,100
16 Jul 202145.9546.1745.0945.2545.25188,300
15 Jul 202145.5646.0445.1245.6945.6992,700
14 Jul 202146.5646.8145.8245.9345.9384,500
13 Jul 202146.2146.6146.0546.3946.39139,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...