CENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	34.44	34.87	34.11	34.17	34.17	-1.27%	64,012
Oct 29, 2024	34.01	34.61	33.71	34.61	34.61	1.05%	57,034
Oct 28, 2024	33.96	34.42	33.96	34.25	34.25	1.93%	54,527
Oct 25, 2024	33.90	33.93	33.53	33.60	33.60	-0.21%	46,391
Oct 24, 2024	33.70	33.78	33.43	33.67	33.67	-0.09%	65,205
Oct 23, 2024	33.32	33.73	33.23	33.70	33.70	0.63%	71,122
Oct 22, 2024	33.69	33.89	33.29	33.49	33.49	-0.95%	74,672
Oct 21, 2024	35.06	35.06	33.73	33.81	33.81	-3.57%	100,260
Oct 18, 2024	35.25	35.34	35.01	35.06	35.06	-0.45%	88,883
Oct 17, 2024	35.99	35.99	35.22	35.22	35.22	-1.68%	78,711
Oct 16, 2024	35.01	36.03	35.01	35.82	35.82	2.81%	215,584
Oct 15, 2024	34.64	35.28	34.56	34.84	34.84	0.55%	155,259
Oct 14, 2024	34.24	34.83	34.05	34.65	34.65	1.52%	111,355
Oct 11, 2024	33.09	34.25	33.09	34.13	34.13	2.77%	107,344
Oct 10, 2024	32.96	33.31	32.51	33.21	33.21	-0.27%	93,990
Oct 9, 2024	33.53	33.54	32.82	33.30	33.30	-0.42%	121,168
Oct 8, 2024	32.65	33.63	32.17	33.44	33.44	2.83%	162,727
Oct 7, 2024	33.48	33.57	32.52	32.52	32.52	-3.47%	73,901
Oct 4, 2024	34.23	34.38	33.64	33.69	33.69	-0.68%	77,683
Oct 3, 2024	34.74	34.74	33.87	33.92	33.92	-2.58%	103,955
Oct 2, 2024	35.64	35.64	34.78	34.82	34.82	-2.33%	109,134
Oct 1, 2024	36.57	36.57	35.43	35.65	35.65	-2.25%	118,519
Sep 30, 2024	36.70	36.74	36.23	36.47	36.47	-0.49%	114,749
Sep 27, 2024	37.15	37.58	36.62	36.65	36.65	-0.33%	96,453
Sep 26, 2024	36.82	37.42	36.73	36.77	36.77	0.44%	93,481
Sep 25, 2024	37.15	37.15	36.35	36.61	36.61	-1.27%	154,727
Sep 24, 2024	37.84	37.93	37.05	37.08	37.08	-1.72%	119,724
Sep 23, 2024	38.33	38.51	37.65	37.73	37.73	-0.95%	220,311
Sep 20, 2024	38.34	38.48	37.81	38.09	38.09	-0.76%	670,781
Sep 19, 2024	38.95	38.95	38.19	38.38	38.38	0.13%	101,343
Sep 18, 2024	37.77	39.10	37.65	38.33	38.33	1.48%	120,930
Sep 17, 2024	38.56	38.82	37.77	37.77	37.77	-1.64%	91,696
Sep 16, 2024	38.39	38.86	38.11	38.40	38.40	0.05%	78,690
Sep 13, 2024	37.79	38.87	37.77	38.38	38.38	2.43%	97,396
Sep 12, 2024	37.29	37.82	36.91	37.47	37.47	1.19%	98,503
Sep 11, 2024	37.00	37.06	36.25	37.03	37.03	-0.43%	78,997
Sep 10, 2024	37.79	37.81	37.12	37.19	37.19	-1.59%	91,881
Sep 9, 2024	38.61	38.61	37.76	37.79	37.79	-2.12%	142,582
Sep 6, 2024	38.61	38.95	38.10	38.61	38.61	-0.34%	81,604
Sep 5, 2024	38.92	39.15	38.69	38.74	38.74	-0.46%	106,287
Sep 4, 2024	39.01	39.36	38.43	38.92	38.92	-0.84%	145,411
Sep 3, 2024	39.39	39.77	39.12	39.25	39.25	-0.56%	119,093
Aug 30, 2024	39.77	40.05	39.23	39.47	39.47	-0.20%	94,030
Aug 29, 2024	39.53	40.00	38.99	39.55	39.55	0.41%	81,696
Aug 28, 2024	39.55	40.04	38.92	39.39	39.39	-0.86%	71,783
Aug 27, 2024	40.04	40.04	39.20	39.73	39.73	-0.97%	138,464
Aug 26, 2024	39.66	40.71	39.66	40.12	40.12	1.24%	155,712
Aug 23, 2024	39.03	39.96	38.74	39.63	39.63	2.56%	85,789
Aug 22, 2024	39.04	39.28	38.41	38.64	38.64	-1.30%	119,639
Aug 21, 2024	38.93	39.34	38.80	39.15	39.15	0.95%	79,397
Aug 20, 2024	39.52	39.52	38.78	38.78	38.78	-1.62%	89,968
Aug 19, 2024	39.11	39.73	38.98	39.42	39.42	1.10%	166,929
Aug 16, 2024	39.24	39.54	38.83	38.99	38.99	-0.81%	83,793
Aug 15, 2024	38.91	39.46	38.59	39.31	39.31	2.88%	135,056
Aug 14, 2024	38.50	38.53	37.90	38.21	38.21	-0.96%	99,075
Aug 13, 2024	39.02	39.12	37.81	38.58	38.58	-0.10%	163,307
Aug 12, 2024	39.19	39.20	38.34	38.62	38.62	-1.00%	101,928
Aug 9, 2024	40.19	40.19	38.52	39.01	39.01	-3.01%	123,216
Aug 8, 2024	37.24	40.27	35.04	40.22	40.22	5.84%	214,186
Aug 7, 2024	38.86	39.99	37.92	38.00	38.00	-0.76%	87,773
Aug 6, 2024	37.39	38.40	37.27	38.29	38.29	1.97%	121,846
Aug 5, 2024	37.70	37.97	37.02	37.55	37.55	-3.96%	86,814
Aug 2, 2024	38.54	39.39	38.24	39.10	39.10	-1.11%	81,405
Aug 1, 2024	39.99	40.08	38.45	39.54	39.54	-0.75%	112,170
Jul 31, 2024	40.08	40.76	39.14	39.84	39.84	-0.45%	124,504
Jul 30, 2024	39.64	40.37	38.95	40.02	40.02	1.27%	198,020
Jul 29, 2024	39.71	40.22	38.82	39.52	39.52	0.18%	135,233
Jul 26, 2024	39.36	39.82	39.23	39.45	39.45	1.49%	124,004
Jul 25, 2024	38.68	39.57	38.68	38.87	38.87	0.49%	77,522
Jul 24, 2024	38.53	39.29	38.48	38.68	38.68	0.36%	130,438
Jul 23, 2024	39.19	39.52	38.16	38.54	38.54	-2.26%	110,620
Jul 22, 2024	39.40	39.46	38.56	39.43	39.43	0.72%	81,073
Jul 19, 2024	39.41	39.80	38.82	39.15	39.15	-0.51%	77,771
Jul 18, 2024	40.15	40.88	39.19	39.35	39.35	-3.05%	93,120
Jul 17, 2024	39.76	41.10	39.76	40.59	40.59	1.73%	86,545
Jul 16, 2024	38.17	39.94	38.17	39.90	39.90	4.83%	90,336
Jul 15, 2024	38.53	38.57	37.91	38.06	38.06	-0.42%	81,326
Jul 12, 2024	38.57	38.79	38.08	38.22	38.22	0.39%	78,287
Jul 11, 2024	37.94	38.44	37.72	38.07	38.07	1.98%	136,647
Jul 10, 2024	36.51	37.37	36.22	37.33	37.33	1.88%	73,969
Jul 9, 2024	37.32	37.32	36.48	36.64	36.64	-2.27%	76,332
Jul 8, 2024	37.71	38.02	37.36	37.49	37.49	0.05%	72,071
Jul 5, 2024	38.24	38.42	37.30	37.47	37.47	-2.50%	90,587
Jul 3, 2024	38.74	38.74	37.97	38.43	38.43	-0.41%	37,982
Jul 2, 2024	39.05	39.54	38.44	38.59	38.59	-0.64%	128,795
Jul 1, 2024	38.37	38.96	37.91	38.84	38.84	0.88%	125,760
Jun 28, 2024	38.07	38.67	37.58	38.50	38.50	1.88%	362,758
Jun 27, 2024	38.30	38.33	37.53	37.79	37.79	-1.33%	120,061
Jun 26, 2024	38.88	38.92	38.20	38.30	38.30	-1.79%	113,437
Jun 25, 2024	38.65	39.22	38.29	39.00	39.00	0.52%	138,373
Jun 24, 2024	38.95	39.53	38.65	38.80	38.80	-1.05%	177,987
Jun 21, 2024	38.60	39.33	38.34	39.21	39.21	2.00%	552,049
Jun 20, 2024	38.38	39.15	38.28	38.44	38.44	-0.44%	219,391
Jun 18, 2024	37.89	38.64	37.60	38.61	38.61	1.69%	137,886
Jun 17, 2024	37.59	38.03	37.43	37.97	37.97	0.58%	144,312
Jun 14, 2024	38.77	38.77	37.67	37.75	37.75	-3.92%	220,390
Jun 13, 2024	39.80	39.80	39.05	39.29	39.29	-1.78%	77,490
Jun 12, 2024	41.40	41.40	39.86	40.00	40.00	-1.23%	131,637
Jun 11, 2024	40.36	40.77	40.02	40.50	40.50	-0.47%	120,477
Jun 10, 2024	41.39	41.47	39.87	40.69	40.69	-2.73%	116,345