UK Markets close in 5 hrs 45 mins

Central Garden & Pet Company (CENTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.37+0.66 (+1.58%)
At close: 04:00PM EDT
42.37 0.00 (0.00%)
After hours: 04:11PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 2022------
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
09 May 202240.0342.7740.0342.3642.36208,600
06 May 202241.0541.1439.5940.3340.33265,600
05 May 202240.6541.4739.6841.2841.28326,900
04 May 202241.1341.7640.5741.4541.45171,800
03 May 202241.2041.4640.4140.8440.84124,800
02 May 202241.5742.2440.5641.3241.32132,000
29 Apr 202241.7341.9441.1441.3841.38190,800
28 Apr 202241.8742.1841.3441.9041.90128,700
27 Apr 202241.6042.3641.3141.7141.71137,900
26 Apr 202242.4242.8841.6241.6341.63160,400
25 Apr 202241.5142.9440.8042.8942.89142,400
22 Apr 202242.1942.7941.7041.7941.79142,700
21 Apr 202242.8143.2542.1342.2142.21107,600
20 Apr 202242.9043.6942.3742.4942.49129,900
19 Apr 202241.7342.6041.7342.5142.51124,000
18 Apr 202242.2542.7141.5641.7541.75127,300
14 Apr 202242.2243.2142.2242.4842.48140,500
13 Apr 202242.2542.4441.4541.8941.89138,200
12 Apr 202241.4342.6141.4042.0942.09136,400
11 Apr 202240.8941.8240.8941.1841.18118,200
08 Apr 202241.9342.1541.1741.2041.20146,100
07 Apr 202241.6442.1341.1341.8641.86188,400
06 Apr 202241.1142.1140.9341.5141.51185,300
05 Apr 202242.1942.3241.3741.4041.40163,000
04 Apr 202241.6742.1541.0342.0842.08117,600
01 Apr 202240.8841.7740.2241.6641.66145,300
31 Mar 202241.6542.4840.7340.7840.78141,300
30 Mar 202242.2542.3941.3941.7641.76111,400
29 Mar 202241.4542.5141.4542.2842.28186,900
28 Mar 202241.6441.6440.7441.2141.21143,300
25 Mar 202241.5142.1141.2441.5541.55120,700
24 Mar 202241.4642.7040.6641.4541.45129,300
23 Mar 202242.1842.3341.3641.5041.5087,100
22 Mar 202242.9444.5342.1042.4442.44111,600
21 Mar 202243.5444.1242.6242.8042.80141,200
18 Mar 202242.8843.6442.1443.5843.58576,000
17 Mar 202241.4543.0041.4142.8842.88145,300
16 Mar 202241.5641.9341.1541.8841.88191,300
15 Mar 202240.8841.3840.6041.3541.35133,200
14 Mar 202240.3840.9239.8540.5640.56133,900
11 Mar 202241.2441.2439.9540.2040.20152,300
10 Mar 202241.1941.6040.3940.9540.95143,800
09 Mar 202242.0042.5241.7141.8241.82142,600
08 Mar 202243.2943.2941.3041.4341.43146,200
07 Mar 202243.2243.8142.7343.2443.24147,100
04 Mar 202242.9143.4342.5043.3743.37133,600
03 Mar 202243.8644.0042.8043.2443.24540,200
02 Mar 202242.9543.8242.9543.7343.7398,300
01 Mar 202243.8644.3142.5042.6842.68183,000
28 Feb 202243.1544.1142.8744.0444.04208,100
25 Feb 202242.2043.6441.7343.6043.60160,400
24 Feb 202241.5942.3540.0942.2742.27251,900
23 Feb 202242.7242.7641.9242.1242.12132,500
22 Feb 202243.4543.8242.1642.3742.37188,900
18 Feb 202242.9544.1042.9543.8943.89446,100
17 Feb 202242.2743.3141.9843.2443.24164,000
16 Feb 202242.0942.8841.4542.5342.53243,900
15 Feb 202241.9442.6641.7342.3142.31114,200
14 Feb 202242.0143.3341.1141.7241.72178,600
11 Feb 202241.2142.1240.7641.8741.87216,400
10 Feb 202240.9741.7340.8841.1241.12236,100
09 Feb 202242.3442.4641.4441.6541.65159,500
08 Feb 202241.1642.1040.7241.9241.92150,700
07 Feb 202241.7942.2341.0141.0841.08173,800
04 Feb 202243.5243.9341.3841.8441.84381,500
03 Feb 202244.3644.7243.3743.5843.58313,500
02 Feb 202243.7644.7143.1243.6543.65220,300
01 Feb 202243.4744.0042.8843.8643.86163,000
31 Jan 202242.2643.5242.0743.3343.33220,300
28 Jan 202242.2842.6741.1242.6642.66317,900
27 Jan 202241.8642.3341.3242.2842.28302,800
26 Jan 202242.6643.3540.9241.6441.64253,000
25 Jan 202242.1442.8340.8942.3642.36187,000
24 Jan 202241.7043.1041.4542.6142.61272,000
21 Jan 202241.4843.0241.4642.0442.04227,100
20 Jan 202242.5043.1841.6241.7841.78197,300
19 Jan 202243.2043.3042.3642.5642.56164,100
18 Jan 202244.3844.3842.8443.1243.12219,500
14 Jan 202244.5545.1444.1044.7744.77238,800
13 Jan 202246.1746.4044.8644.9544.95110,000
12 Jan 202245.9246.9645.2846.2246.22188,700
11 Jan 202245.6645.7344.8745.6045.60126,000
10 Jan 202245.7246.0044.7245.7945.79120,300
07 Jan 202246.1746.6245.6545.8445.84122,100
06 Jan 202246.6047.1046.2546.3546.3598,300
05 Jan 202247.9148.1246.3346.4646.46190,700
04 Jan 202247.9248.6347.7247.8047.80130,200
03 Jan 202247.8548.3247.4648.0848.08121,700
31 Dec 202148.0148.2547.4647.8547.8578,400
30 Dec 202148.2348.6747.7647.9147.9187,300
29 Dec 202147.8548.3547.7248.2348.2395,600
28 Dec 202147.4647.8847.2547.6147.6190,100
27 Dec 202147.0147.7346.6247.5847.5885,400
23 Dec 202147.0247.2846.7646.8346.8385,300
22 Dec 202146.4147.1846.0346.9046.90168,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...