Central Garden & Pet Company (CENTA)
NASDAQ: CENTA · Real-Time Price · USD
29.31
-0.45 (-1.51%)
Oct 30, 2024, 4:00 PM EDT - Market closed

CENTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202429.5430.0229.1529.3129.31-1.51%330,741
Oct 29, 202429.2129.7629.0029.7629.760.85%184,696
Oct 28, 202429.1829.6328.9729.5129.511.83%169,971
Oct 25, 202429.2129.4128.9328.9828.98-0.21%158,784
Oct 24, 202429.0429.0628.7229.0429.040.48%233,255
Oct 23, 202428.7428.9628.5428.9028.900.31%208,131
Oct 22, 202428.9929.1428.6528.8128.81-0.86%206,086
Oct 21, 202430.1330.1528.9729.0629.06-3.77%339,933
Oct 18, 202430.3030.4330.1030.2030.20-0.36%224,299
Oct 17, 202430.7230.8330.2430.3130.31-1.43%239,237
Oct 16, 202430.0231.0029.8930.7530.752.67%357,953
Oct 15, 202430.0030.3729.8929.9529.95-0.33%383,359
Oct 14, 202429.3830.0629.2630.0530.052.11%272,449
Oct 11, 202428.5429.6528.5229.4329.433.05%277,485
Oct 10, 202428.2628.5927.9628.5628.560.07%371,970
Oct 9, 202428.6928.6928.2228.5428.54-0.49%449,227
Oct 8, 202428.1928.8527.7028.6828.681.96%458,225
Oct 7, 202428.9628.9628.0728.1328.13-3.20%272,937
Oct 4, 202429.6929.6928.9929.0629.06-0.55%240,310
Oct 3, 202429.8529.9029.1829.2229.22-2.73%207,035
Oct 2, 202430.8330.8430.0330.0430.04-2.72%276,981
Oct 1, 202431.2131.3430.6830.8830.88-1.66%456,391
Sep 30, 202431.8631.8831.3231.4031.40-1.16%546,030
Sep 27, 202432.2832.5631.7431.7731.77-0.44%245,248
Sep 26, 202432.0132.3231.8831.9131.910.60%211,099
Sep 25, 202432.2432.2431.5131.7231.72-1.43%288,014
Sep 24, 202432.8232.9432.1632.1832.18-1.53%249,736
Sep 23, 202433.0533.3432.6332.6832.68-0.46%333,335
Sep 20, 202433.0633.2732.6232.8332.83-1.00%1,491,521
Sep 19, 202433.8433.8432.9633.1633.160.33%369,210
Sep 18, 202432.5833.8632.0533.0533.051.26%579,251
Sep 17, 202433.3833.6432.6232.6432.64-1.36%415,994
Sep 16, 202433.1333.5432.8333.0933.090.06%416,931
Sep 13, 202432.4133.5332.4133.0733.072.51%327,727
Sep 12, 202432.2332.7031.8132.2632.260.97%362,273
Sep 11, 202431.7931.9731.2031.9531.95-0.47%254,438
Sep 10, 202432.6132.6832.0632.1032.10-1.83%189,512
Sep 9, 202433.1333.1932.4532.7032.70-1.83%397,175
Sep 6, 202433.5833.9032.9933.3133.31-0.51%205,947
Sep 5, 202433.9434.1730.9433.4833.48-0.65%156,449
Sep 4, 202433.8434.1433.2533.7033.70-0.71%253,764
Sep 3, 202434.0634.5033.8433.9433.94-0.76%208,644
Aug 30, 202434.4334.7033.5234.2034.20-252,982
Aug 29, 202434.3634.6133.8934.2034.200.53%118,256
Aug 28, 202434.3434.6833.6634.0234.02-0.99%149,604
Aug 27, 202434.6834.6833.9934.3634.36-0.98%319,751
Aug 26, 202434.2835.2934.2134.7034.701.28%325,760
Aug 23, 202433.6334.6333.4734.2634.262.48%175,754
Aug 22, 202433.7233.8533.2333.4333.43-0.98%257,614
Aug 21, 202433.7434.0233.5233.7633.760.81%138,052
Aug 20, 202434.0034.0033.4333.4933.49-1.67%168,896
Aug 19, 202433.5534.3533.5534.0634.061.55%276,936
Aug 16, 202433.8634.1933.4933.5433.54-1.24%208,118
Aug 15, 202433.7134.1033.3333.9633.963.47%308,826
Aug 14, 202432.9733.2032.5632.8232.82-1.03%204,311
Aug 13, 202433.4833.5832.4733.1633.16-0.27%258,244
Aug 12, 202433.6933.6933.0433.2533.25-0.86%464,699
Aug 9, 202434.4834.4833.1133.5433.54-3.01%558,076
Aug 8, 202431.7534.7430.1834.5834.585.75%524,351
Aug 7, 202433.2133.5732.6432.7032.70-1.12%311,991
Aug 6, 202432.1733.1731.9633.0733.072.13%365,252
Aug 5, 202432.5832.6831.8732.3832.38-3.86%416,824
Aug 2, 202433.0534.0133.0533.6833.68-1.32%200,882
Aug 1, 202434.3034.5833.1334.1334.13-0.67%287,085
Jul 31, 202434.4035.1033.6834.3634.360.12%262,945
Jul 30, 202433.9334.7033.4734.3234.321.24%349,320
Jul 29, 202433.9934.3033.4633.9033.90-0.41%252,848
Jul 26, 202434.0134.3333.7034.0434.041.58%285,884
Jul 25, 202433.4534.2833.0933.5133.510.78%251,421
Jul 24, 202433.1133.8132.8533.2533.250.39%238,285
Jul 23, 202433.6233.7132.8333.1233.12-2.24%265,344
Jul 22, 202433.8033.9633.2133.8833.880.65%177,464
Jul 19, 202434.0634.0933.4433.6633.66-0.82%202,248
Jul 18, 202434.5935.1733.8533.9433.94-2.89%223,766
Jul 17, 202434.0735.3433.6234.9534.952.07%246,914
Jul 16, 202433.1234.3233.0334.2434.244.77%460,923
Jul 15, 202433.0533.2732.5432.6832.68-0.49%652,805
Jul 12, 202433.1833.3832.7132.8432.840.18%332,089
Jul 11, 202432.9333.1232.4532.7832.782.02%305,309
Jul 10, 202431.7732.2031.2332.1332.131.77%217,653
Jul 9, 202432.0232.1031.3631.5731.57-2.11%310,345
Jul 8, 202432.5532.7532.0832.2532.250.16%282,162
Jul 5, 202432.8933.1532.0332.2032.20-2.57%246,977
Jul 3, 202433.4133.4132.7633.0533.05-0.54%109,414
Jul 2, 202433.4433.9233.1033.2333.23-0.45%201,625
Jul 1, 202433.0433.6232.6833.3833.381.06%270,676
Jun 28, 202433.0033.1932.5433.0333.031.19%742,402
Jun 27, 202433.1133.1332.4332.6432.64-0.85%226,335
Jun 26, 202433.2433.4032.8232.9232.92-1.67%238,930
Jun 25, 202433.2033.7633.0333.4833.480.45%250,202
Jun 24, 202433.8834.2033.0333.3333.33-0.92%361,253
Jun 21, 202433.0833.7132.9933.6433.641.88%827,457
Jun 20, 202432.9933.7132.8733.0233.02-0.45%300,445
Jun 18, 202432.9433.2832.4633.1733.171.07%301,138
Jun 17, 202432.4532.8232.3332.8232.820.77%240,589
Jun 14, 202433.4033.5632.4932.5732.57-3.92%334,707
Jun 13, 202434.2534.3633.6833.9033.90-1.77%276,977
Jun 12, 202435.8335.8334.3834.5134.51-0.98%262,363
Jun 11, 202434.6435.0234.3534.8534.85-0.34%369,136
Jun 10, 202435.4835.9434.2634.9734.97-2.73%337,698