Central Garden & Pet Company (CENTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

36.31

+0.42

(+1.17%)

At close: 04:00PM EDT

36.31

0.00

(0.00%)

After hours:

04:01PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	36.23	36.36	35.55	36.31	36.31	171,417
02 May 2024	35.87	36.16	35.61	35.89	35.89	139,800
01 May 2024	35.56	35.93	34.92	35.68	35.68	154,600
30 Apr 2024	35.16	35.43	34.98	35.43	35.43	166,000
29 Apr 2024	35.79	36.08	35.24	35.52	35.52	104,800
26 Apr 2024	35.34	35.74	35.25	35.54	35.54	128,100
25 Apr 2024	35.84	35.84	34.87	35.16	35.16	265,400
24 Apr 2024	35.76	36.30	35.09	36.15	36.15	203,800
23 Apr 2024	34.79	36.79	34.79	36.18	36.18	343,300
22 Apr 2024	34.58	34.96	34.39	34.71	34.71	171,400
19 Apr 2024	33.70	34.59	33.70	34.52	34.52	176,400
18 Apr 2024	33.97	34.19	33.74	33.88	33.88	176,000
17 Apr 2024	34.16	34.31	33.89	33.97	33.97	147,900
16 Apr 2024	33.91	34.12	33.58	33.98	33.98	126,700
15 Apr 2024	34.33	34.68	33.89	34.18	34.18	169,400
12 Apr 2024	34.58	34.64	34.08	34.32	34.32	143,300
11 Apr 2024	34.59	34.86	34.37	34.72	34.72	155,200
10 Apr 2024	34.88	34.88	34.10	34.34	34.34	166,700
09 Apr 2024	35.84	35.84	35.38	35.63	35.63	140,400
08 Apr 2024	35.73	36.00	35.61	35.61	35.61	95,300
05 Apr 2024	35.53	35.53	34.96	35.52	35.52	149,500
04 Apr 2024	35.68	35.95	35.33	35.49	35.49	301,600
03 Apr 2024	34.98	35.54	34.91	35.30	35.30	151,400
02 Apr 2024	36.03	36.16	34.89	35.30	35.30	262,000
01 Apr 2024	36.77	36.78	36.07	36.36	36.36	147,200
28 Mar 2024	37.00	37.30	36.56	36.92	36.92	221,700
27 Mar 2024	36.36	36.94	36.32	36.90	36.90	161,100
26 Mar 2024	37.01	37.01	35.93	36.00	36.00	240,500
25 Mar 2024	36.91	37.39	36.62	36.72	36.72	129,300
22 Mar 2024	37.49	37.70	36.79	36.92	36.92	151,300
21 Mar 2024	37.28	37.53	36.99	37.37	37.37	226,300
20 Mar 2024	36.12	37.22	35.90	37.05	37.05	196,700
19 Mar 2024	36.22	36.76	36.22	36.32	36.32	185,300
18 Mar 2024	36.36	36.69	35.86	36.23	36.23	271,600
15 Mar 2024	36.11	36.86	36.04	36.14	36.14	681,900
14 Mar 2024	37.16	37.29	36.06	36.47	36.47	270,300
13 Mar 2024	36.55	37.45	36.25	37.38	37.38	207,700
12 Mar 2024	35.81	36.77	35.47	36.72	36.72	215,100
11 Mar 2024	35.47	35.82	35.21	35.59	35.59	179,600
08 Mar 2024	36.22	36.22	35.28	35.53	35.53	270,500
07 Mar 2024	35.75	36.02	35.63	35.83	35.83	223,000
06 Mar 2024	36.14	36.17	35.26	35.43	35.43	185,300
05 Mar 2024	37.07	37.35	35.90	36.01	36.01	258,000
04 Mar 2024	37.65	37.96	37.12	37.22	37.22	226,800
01 Mar 2024	37.85	37.85	37.13	37.58	37.58	250,200
29 Feb 2024	37.60	37.87	37.09	37.69	37.69	341,900
28 Feb 2024	37.01	37.54	36.78	37.51	37.51	234,900
27 Feb 2024	37.21	37.44	36.80	37.37	37.37	262,400
26 Feb 2024	36.97	37.15	36.56	37.02	37.02	288,600
23 Feb 2024	36.96	37.48	36.58	37.14	37.14	255,700
22 Feb 2024	36.36	36.90	35.84	36.78	36.78	440,600
21 Feb 2024	37.09	37.25	36.27	36.65	36.65	460,700
20 Feb 2024	36.26	37.14	36.26	37.06	37.06	309,600
16 Feb 2024	37.11	37.28	36.67	36.75	36.75	372,000
15 Feb 2024	37.00	37.38	36.67	37.25	37.25	504,000
14 Feb 2024	36.80	37.44	36.09	37.21	37.21	514,700
13 Feb 2024	37.27	37.72	36.21	36.58	36.58	455,800
12 Feb 2024	36.04	38.29	35.88	38.11	38.11	436,100
09 Feb 2024	39.55	39.55	35.49	35.90	35.90	521,400
09 Feb 2024	125:100 Stock split
08 Feb 2024	33.28	35.23	32.97	34.65	34.65	502,750
07 Feb 2024	33.23	33.34	32.86	32.97	32.97	136,500
06 Feb 2024	32.44	33.29	32.42	33.25	33.25	172,125
05 Feb 2024	32.81	32.81	32.42	32.56	32.56	195,625
02 Feb 2024	33.09	33.22	32.83	32.97	32.97	158,750
01 Feb 2024	33.10	33.50	33.06	33.46	33.46	173,500
31 Jan 2024	33.92	34.08	32.98	33.02	33.02	250,875
30 Jan 2024	34.43	34.55	33.68	33.80	33.80	172,500
29 Jan 2024	33.94	34.46	33.74	34.43	34.43	244,250
26 Jan 2024	34.04	34.37	33.78	33.92	33.92	160,500
25 Jan 2024	33.49	33.74	33.06	33.70	33.70	234,625
24 Jan 2024	33.95	33.95	32.94	33.02	33.02	230,625
23 Jan 2024	34.25	34.50	33.62	33.67	33.67	215,250
22 Jan 2024	33.66	34.04	33.37	33.88	33.88	364,750
19 Jan 2024	33.47	33.47	33.07	33.38	33.38	148,250
18 Jan 2024	33.12	33.44	32.76	33.28	33.28	147,375
17 Jan 2024	32.91	33.77	32.91	33.18	33.18	168,000
16 Jan 2024	33.03	33.49	32.87	33.26	33.26	250,375
12 Jan 2024	33.82	33.90	33.14	33.27	33.27	253,875
11 Jan 2024	33.76	33.94	33.13	33.38	33.38	324,000
10 Jan 2024	33.94	34.34	33.69	33.97	33.97	189,875
09 Jan 2024	34.02	34.18	33.83	34.10	34.10	129,625
08 Jan 2024	34.42	34.80	34.33	34.45	34.45	169,250
05 Jan 2024	34.82	35.30	34.42	34.52	34.52	378,250
04 Jan 2024	35.78	35.98	35.08	35.16	35.16	452,750
03 Jan 2024	35.69	36.40	35.28	35.60	35.60	766,375
02 Jan 2024	34.93	35.86	34.74	35.73	35.73	203,750
29 Dec 2023	35.55	35.69	34.87	35.23	35.23	262,000
28 Dec 2023	35.62	35.78	35.32	35.52	35.52	207,500
27 Dec 2023	35.84	36.09	35.63	35.83	35.83	201,500
26 Dec 2023	35.04	35.72	34.97	35.71	35.71	157,625
22 Dec 2023	34.89	35.78	34.72	34.82	34.82	331,500
21 Dec 2023	34.49	34.90	33.58	34.82	34.82	181,000
20 Dec 2023	34.40	35.04	34.12	34.29	34.29	336,250
19 Dec 2023	33.80	34.47	33.31	34.42	34.42	349,250
18 Dec 2023	33.85	34.10	33.34	33.51	33.51	277,500
15 Dec 2023	34.24	34.24	33.49	33.66	33.66	1,563,000
14 Dec 2023	33.60	34.54	33.42	33.98	33.98	399,625
13 Dec 2023	32.90	33.66	32.15	33.58	33.58	380,125
12 Dec 2023	32.82	32.97	32.42	32.79	32.79	247,375
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD95,638.29+5,797.47(+6.45%)

Central Garden & Pet Company (CENTA)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
95,638.29
+5,797.47(+6.45%)