Skip to main content

Central Garden & Pet (NQ: CENTA )

29.68 +0.54 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 29.20 29.77 28.90 29.68 359,785 +0.54(+1.85%)
Oct 31, 2024 29.31 29.62 28.83 29.14 440,535 -0.17(-0.58%)
Oct 30, 2024 29.54 30.02 29.15 29.31 351,641 -0.45(-1.51%)
Oct 29, 2024 29.21 29.76 29.00 29.76 184,696 +0.25(+0.85%)
Oct 28, 2024 29.18 29.63 28.97 29.51 169,971 +0.53(+1.83%)
Oct 25, 2024 29.21 29.41 28.93 28.98 158,784 -0.06(-0.21%)
Oct 24, 2024 29.04 29.06 28.72 29.04 233,255 +0.14(+0.48%)
Oct 23, 2024 28.74 28.96 28.54 28.90 208,131 +0.09(+0.31%)
Oct 22, 2024 28.99 29.14 28.65 28.81 206,086 -0.25(-0.86%)
Oct 21, 2024 30.13 30.15 28.97 29.06 339,933 -1.14(-3.77%)
Oct 18, 2024 30.30 30.43 30.10 30.20 224,299 -0.11(-0.36%)
Oct 17, 2024 30.72 30.83 30.24 30.31 239,237 -0.44(-1.43%)
Oct 16, 2024 30.02 31.00 29.89 30.75 357,953 +0.80(+2.67%)
Oct 15, 2024 30.00 30.37 29.89 29.95 383,359 -0.10(-0.33%)
Oct 14, 2024 29.38 30.06 29.26 30.05 272,449 +0.62(+2.11%)
Oct 11, 2024 28.54 29.65 28.52 29.43 277,485 +0.87(+3.05%)
Oct 10, 2024 28.26 28.59 27.96 28.56 371,970 +0.02(+0.07%)
Oct 09, 2024 28.69 28.69 28.22 28.54 449,227 -0.14(-0.49%)
Oct 08, 2024 28.19 28.85 27.70 28.68 458,225 +0.55(+1.96%)
Oct 07, 2024 28.96 28.96 28.07 28.13 272,937 -0.93(-3.20%)
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%)
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.