Central Garden & Pet (NQ: CENTA )

32.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 33.40 33.56 32.49 32.57 334,707 -1.33(-3.92%)
Jun 13, 2024 34.25 34.36 33.68 33.90 276,977 -0.61(-1.77%)
Jun 12, 2024 35.83 35.83 34.38 34.51 262,363 -0.34(-0.98%)
Jun 11, 2024 34.64 35.02 34.35 34.85 369,136 -0.12(-0.34%)
Jun 10, 2024 35.48 35.94 34.26 34.97 337,698 -0.98(-2.73%)
Jun 07, 2024 36.14 36.66 35.63 35.95 200,801 -0.49(-1.34%)
Jun 06, 2024 36.45 36.65 36.04 36.44 238,510 +0.02(+0.05%)
Jun 05, 2024 36.39 36.66 35.98 36.42 275,044 +0.26(+0.72%)
Jun 04, 2024 36.58 36.68 36.10 36.16 212,084 -0.62(-1.69%)
Jun 03, 2024 37.72 37.84 36.63 36.78 150,813 -0.57(-1.53%)
May 31, 2024 37.51 37.67 37.02 37.35 317,401 +0.03(+0.08%)
May 30, 2024 38.53 38.75 36.98 37.32 708,317 -0.91(-2.38%)
May 29, 2024 38.63 38.78 38.08 38.23 138,537 -0.75(-1.92%)
May 28, 2024 39.44 39.97 38.83 38.98 203,479 -0.11(-0.28%)
May 24, 2024 39.38 39.38 38.86 39.09 169,276 +0.00(+0.00%)
May 23, 2024 39.76 39.76 38.72 39.09 364,697 -0.67(-1.69%)
May 22, 2024 40.00 40.05 39.59 39.76 201,193 -0.24(-0.60%)
May 21, 2024 39.72 40.39 39.72 40.00 171,139 +0.10(+0.25%)
May 20, 2024 39.71 40.03 39.33 39.90 175,919 +0.17(+0.43%)
May 17, 2024 39.78 39.91 38.98 39.73 375,664 +0.13(+0.33%)
May 16, 2024 40.75 40.75 39.52 39.60 208,865 -1.24(-3.04%)
May 15, 2024 40.38 41.03 40.00 40.84 193,181 +0.79(+1.97%)
May 14, 2024 40.05 40.59 39.50 40.05 279,883 -0.03(-0.07%)
May 13, 2024 40.25 40.59 39.85 40.08 321,895 -0.15(-0.37%)
May 10, 2024 39.74 40.36 38.96 40.23 270,900 +0.24(+0.60%)
May 09, 2024 35.76 40.18 35.76 39.99 355,319 +4.05(+11.27%)
May 08, 2024 35.53 36.16 35.53 35.94 138,008 +0.08(+0.22%)
May 07, 2024 36.06 36.44 35.80 35.86 186,021 -0.08(-0.22%)
May 06, 2024 36.44 36.68 35.85 35.94 161,638 -0.37(-1.02%)
May 03, 2024 36.23 36.36 35.55 36.31 178,022 +0.42(+1.17%)
May 02, 2024 35.87 36.16 35.61 35.89 139,843 +0.21(+0.59%)
May 01, 2024 35.56 35.93 34.92 35.68 154,606 +0.25(+0.71%)
Apr 30, 2024 35.16 35.43 34.98 35.43 165,970 -0.09(-0.25%)
Apr 29, 2024 35.79 36.08 35.24 35.52 104,771 -0.02(-0.06%)
Apr 26, 2024 35.34 35.73 35.25 35.54 128,084 +0.38(+1.08%)
Apr 25, 2024 35.84 35.84 34.87 35.16 265,424 -0.99(-2.74%)
Apr 24, 2024 35.76 36.30 35.09 36.15 203,758 -0.03(-0.08%)
Apr 23, 2024 34.79 36.79 34.79 36.18 343,338 +1.47(+4.24%)
Apr 22, 2024 34.58 34.96 34.39 34.71 171,358 +0.19(+0.55%)
Apr 19, 2024 33.70 34.59 33.70 34.52 176,432 +0.64(+1.89%)
Apr 18, 2024 33.97 34.19 33.74 33.88 175,984 -0.09(-0.26%)
Apr 17, 2024 34.16 34.30 33.89 33.97 147,925 -0.01(-0.03%)
Apr 16, 2024 33.91 34.12 33.58 33.98 126,719 -0.20(-0.59%)
Apr 15, 2024 34.33 34.68 33.89 34.18 169,352 -0.14(-0.41%)
Apr 12, 2024 34.58 34.64 34.08 34.32 143,305 -0.40(-1.15%)
Apr 11, 2024 34.59 34.86 34.37 34.72 155,203 +0.38(+1.11%)
Apr 10, 2024 34.88 34.88 34.10 34.34 166,686 -1.29(-3.62%)
Apr 09, 2024 35.84 35.84 35.38 35.63 140,403 +0.02(+0.06%)
Apr 08, 2024 35.73 36.00 35.61 35.61 95,325 +0.09(+0.25%)
Apr 05, 2024 35.53 35.53 34.96 35.52 149,537 +0.03(+0.08%)
Apr 04, 2024 35.68 35.95 35.33 35.49 301,564 +0.19(+0.54%)
Apr 03, 2024 34.98 35.54 34.91 35.30 151,397 +0.00(+0.00%)
Apr 02, 2024 36.03 36.16 34.89 35.30 262,038 -1.06(-2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.