Central Garden & Pet (NQ: CENTA )

29.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 29.69 29.69 28.99 29.06 240,309 -0.16(-0.55%)
Oct 03, 2024 29.85 29.90 29.18 29.22 207,035 -0.82(-2.73%)
Oct 02, 2024 30.83 30.84 30.03 30.04 276,981 -0.84(-2.72%)
Oct 01, 2024 31.21 31.34 30.68 30.88 456,391 -0.52(-1.66%)
Sep 30, 2024 31.86 31.88 31.32 31.40 546,030 -0.37(-1.16%)
Sep 27, 2024 32.28 32.56 31.74 31.77 245,248 -0.14(-0.44%)
Sep 26, 2024 32.01 32.32 31.88 31.91 211,099 +0.19(+0.60%)
Sep 25, 2024 32.24 32.24 31.51 31.72 288,014 -0.46(-1.43%)
Sep 24, 2024 32.82 32.94 32.16 32.18 249,736 -0.50(-1.53%)
Sep 23, 2024 33.05 33.34 32.63 32.68 333,335 -0.15(-0.46%)
Sep 20, 2024 33.06 33.27 32.64 32.83 1,491,521 -0.33(-1.00%)
Sep 19, 2024 33.84 33.84 32.96 33.16 369,210 +0.11(+0.33%)
Sep 18, 2024 32.58 33.86 32.05 33.05 579,251 +0.41(+1.26%)
Sep 17, 2024 33.38 33.64 32.62 32.64 415,994 -0.45(-1.36%)
Sep 16, 2024 33.13 33.54 32.83 33.09 416,931 +0.02(+0.06%)
Sep 13, 2024 32.41 33.53 32.41 33.07 327,727 +0.81(+2.51%)
Sep 12, 2024 32.23 32.70 31.80 32.26 362,273 +0.31(+0.97%)
Sep 11, 2024 31.79 31.97 31.20 31.95 254,438 -0.15(-0.47%)
Sep 10, 2024 32.61 32.68 32.06 32.10 189,512 -0.60(-1.83%)
Sep 09, 2024 33.13 33.19 32.45 32.70 397,175 -0.61(-1.83%)
Sep 06, 2024 33.58 33.90 32.99 33.31 205,947 -0.17(-0.51%)
Sep 05, 2024 33.94 34.17 30.94 33.48 156,449 -0.22(-0.65%)
Sep 04, 2024 33.84 34.13 33.25 33.70 253,764 -0.24(-0.71%)
Sep 03, 2024 34.06 34.50 33.84 33.94 208,644 -0.26(-0.76%)
Aug 30, 2024 34.43 34.70 33.52 34.20 252,982 +0.00(+0.00%)
Aug 29, 2024 34.36 34.61 33.89 34.20 118,256 +0.18(+0.53%)
Aug 28, 2024 34.34 34.68 33.66 34.02 149,604 -0.34(-0.99%)
Aug 27, 2024 34.68 34.68 33.99 34.36 319,751 -0.34(-0.98%)
Aug 26, 2024 34.28 35.29 34.21 34.70 325,760 +0.44(+1.28%)
Aug 23, 2024 33.63 34.63 33.47 34.26 175,754 +0.83(+2.48%)
Aug 22, 2024 33.72 33.84 33.23 33.43 257,614 -0.33(-0.98%)
Aug 21, 2024 33.74 34.02 33.52 33.76 138,052 +0.27(+0.81%)
Aug 20, 2024 34.00 34.00 33.43 33.49 168,896 -0.57(-1.67%)
Aug 19, 2024 33.55 34.35 33.55 34.06 276,936 +0.52(+1.55%)
Aug 16, 2024 33.86 34.19 33.49 33.54 208,118 -0.42(-1.24%)
Aug 15, 2024 33.71 34.10 33.33 33.96 308,826 +1.14(+3.47%)
Aug 14, 2024 32.97 33.20 32.56 32.82 204,311 -0.34(-1.03%)
Aug 13, 2024 33.48 33.58 32.47 33.16 258,244 -0.09(-0.27%)
Aug 12, 2024 33.69 33.69 33.04 33.25 464,699 -0.29(-0.86%)
Aug 09, 2024 34.48 34.48 33.11 33.54 558,076 -1.04(-3.01%)
Aug 08, 2024 31.75 34.74 30.18 34.58 524,351 +1.88(+5.75%)
Aug 07, 2024 33.21 33.57 32.64 32.70 311,991 -0.37(-1.12%)
Aug 06, 2024 32.17 33.17 31.96 33.07 365,252 +0.69(+2.13%)
Aug 05, 2024 32.58 32.68 31.87 32.38 416,824 -1.30(-3.86%)
Aug 02, 2024 33.05 34.01 33.05 33.68 200,882 -0.45(-1.32%)
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.