Mail

CENTA - Central Garden & Pet Company

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	34.83	35.19	34.32	34.68	34.68	202,200
26 May 2023	33.95	34.99	33.83	34.86	34.86	291,800
25 May 2023	34.40	34.53	33.77	34.00	34.00	152,800
24 May 2023	35.10	35.26	34.42	34.52	34.52	151,900
23 May 2023	35.07	35.45	34.95	35.09	35.09	458,700
22 May 2023	35.39	35.85	34.91	35.15	35.15	263,100
19 May 2023	36.07	36.07	35.35	35.38	35.38	330,100
18 May 2023	35.50	35.93	35.10	35.63	35.63	170,300
17 May 2023	35.00	35.73	34.61	35.70	35.70	218,600
16 May 2023	35.20	35.64	34.93	34.93	34.93	137,600
15 May 2023	35.52	35.93	35.19	35.35	35.35	164,400
12 May 2023	36.13	36.20	35.16	35.30	35.30	226,900
11 May 2023	35.61	36.32	35.61	36.20	36.20	103,600
10 May 2023	36.14	36.15	35.40	35.88	35.88	133,300
09 May 2023	36.32	36.46	35.42	35.66	35.66	180,700
08 May 2023	37.47	37.65	35.83	36.31	36.31	152,000
05 May 2023	37.36	37.90	34.35	37.26	37.26	157,800
04 May 2023	35.37	37.34	34.70	37.20	37.20	259,100
03 May 2023	34.85	35.39	34.67	34.84	34.84	229,800
02 May 2023	35.00	35.38	34.26	34.90	34.90	174,200
01 May 2023	35.40	35.83	35.10	35.22	35.22	78,900
28 Apr 2023	35.06	35.66	35.06	35.33	35.33	111,000
27 Apr 2023	34.87	35.07	34.36	35.01	35.01	109,400
26 Apr 2023	35.06	35.40	34.54	34.66	34.66	148,400
25 Apr 2023	35.67	35.86	35.25	35.26	35.26	93,800
24 Apr 2023	35.38	36.10	35.11	35.99	35.99	115,500
21 Apr 2023	35.87	36.62	35.20	35.38	35.38	156,700
20 Apr 2023	35.31	36.25	35.11	35.86	35.86	175,200
19 Apr 2023	37.47	37.63	34.32	35.35	35.35	359,300
18 Apr 2023	38.53	38.80	37.94	38.06	38.06	65,200
17 Apr 2023	37.90	38.50	37.84	38.49	38.49	61,600
14 Apr 2023	38.16	38.53	37.20	37.78	37.78	96,300
13 Apr 2023	38.10	38.48	37.77	38.19	38.19	76,900
12 Apr 2023	39.03	39.03	38.00	38.09	38.09	99,100
11 Apr 2023	38.68	39.26	38.68	38.78	38.78	84,800
10 Apr 2023	38.23	38.90	37.21	38.61	38.61	181,100
06 Apr 2023	38.64	38.65	37.50	38.39	38.39	62,200
05 Apr 2023	38.61	38.95	38.16	38.47	38.47	76,200
04 Apr 2023	39.66	39.77	38.36	38.82	38.82	101,300
03 Apr 2023	39.07	39.58	38.87	39.52	39.52	158,200
31 Mar 2023	38.64	39.35	38.40	39.07	39.07	181,300
30 Mar 2023	38.61	38.76	38.29	38.37	38.37	71,000
29 Mar 2023	38.34	38.88	37.85	38.37	38.37	104,200
28 Mar 2023	37.88	38.42	37.81	38.16	38.16	117,400
27 Mar 2023	37.89	38.28	37.80	38.06	38.06	120,400
24 Mar 2023	37.00	37.70	36.66	37.67	37.67	133,500
23 Mar 2023	37.69	38.09	36.98	37.13	37.13	176,700
22 Mar 2023	37.96	38.76	37.47	37.59	37.59	177,100
21 Mar 2023	38.10	39.06	37.81	38.05	38.05	155,600
20 Mar 2023	37.46	38.43	37.24	37.75	37.75	178,800
17 Mar 2023	38.13	38.15	37.12	37.18	37.18	614,800
16 Mar 2023	37.24	38.53	36.85	38.32	38.32	139,800
15 Mar 2023	36.63	37.66	36.54	37.56	37.56	156,400
14 Mar 2023	37.90	38.18	36.76	37.33	37.33	142,500
13 Mar 2023	36.89	37.64	36.76	36.95	36.95	157,300
10 Mar 2023	37.57	37.57	37.09	37.29	37.29	147,100
09 Mar 2023	37.85	37.98	37.52	37.74	37.74	173,800
08 Mar 2023	37.57	37.88	36.67	37.65	37.65	116,000
07 Mar 2023	37.51	37.65	37.20	37.45	37.45	142,700
06 Mar 2023	38.57	38.57	37.10	37.54	37.54	239,500
03 Mar 2023	38.71	38.71	38.03	38.45	38.45	88,800
02 Mar 2023	37.97	38.53	37.97	38.49	38.49	79,700
01 Mar 2023	38.40	38.54	37.68	38.14	38.14	92,100
28 Feb 2023	38.18	38.53	37.76	38.43	38.43	199,400
27 Feb 2023	38.80	38.95	38.11	38.11	38.11	114,000
24 Feb 2023	38.51	38.63	37.81	38.48	38.48	126,300
23 Feb 2023	39.54	39.82	38.38	38.81	38.81	166,000
22 Feb 2023	39.66	40.37	39.26	39.46	39.46	197,000
21 Feb 2023	40.40	40.94	39.60	39.60	39.60	161,400
17 Feb 2023	40.24	41.06	39.84	40.85	40.85	147,300
16 Feb 2023	39.89	40.32	39.27	40.04	40.04	283,900
15 Feb 2023	39.87	40.58	39.59	40.36	40.36	126,000
14 Feb 2023	40.91	41.25	39.95	40.18	40.18	134,400
13 Feb 2023	40.71	41.04	40.46	41.04	41.04	93,700
10 Feb 2023	40.79	41.02	39.93	40.65	40.65	125,300
09 Feb 2023	41.44	41.79	40.39	40.75	40.75	126,900
08 Feb 2023	40.51	41.51	40.49	41.44	41.44	172,300
07 Feb 2023	40.50	40.97	37.38	40.82	40.82	300,800
06 Feb 2023	41.04	41.16	40.00	40.65	40.65	194,700
03 Feb 2023	40.33	41.74	40.33	41.33	41.33	230,800
02 Feb 2023	40.01	40.96	39.78	40.60	40.60	312,000
01 Feb 2023	38.88	41.11	38.83	39.93	39.93	294,900
31 Jan 2023	38.81	39.86	38.68	39.63	39.63	241,700
30 Jan 2023	38.84	39.48	38.36	38.48	38.48	140,500
27 Jan 2023	38.67	39.03	38.35	38.92	38.92	75,000
26 Jan 2023	39.12	39.12	38.44	38.61	38.61	92,700
25 Jan 2023	38.61	38.92	37.81	38.87	38.87	76,700
24 Jan 2023	39.21	39.43	38.66	38.75	38.75	69,400
23 Jan 2023	38.67	39.86	38.49	39.25	39.25	235,000
20 Jan 2023	38.34	38.73	37.80	38.73	38.73	117,800
19 Jan 2023	37.76	38.39	37.53	38.00	38.00	106,600
18 Jan 2023	38.29	38.83	37.76	38.00	38.00	135,800
17 Jan 2023	38.23	38.96	37.98	38.25	38.25	131,300
13 Jan 2023	37.29	38.43	37.17	38.34	38.34	133,300
12 Jan 2023	37.47	38.22	37.29	37.54	37.54	305,200
11 Jan 2023	36.63	37.31	36.58	37.30	37.30	257,900
10 Jan 2023	35.70	36.47	35.40	36.47	36.47	260,300
09 Jan 2023	35.70	36.27	34.73	35.70	35.70	171,500
06 Jan 2023	34.94	36.23	34.80	35.77	35.77	221,300
05 Jan 2023	34.64	35.04	34.21	34.63	34.63	131,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...