Central Garden & Pet Company (CENT)
NASDAQ: CENT · Real-Time Price · USD
34.17
-0.44 (-1.27%)
Oct 30, 2024, 4:00 PM EDT - Market closed
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 |