Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Central Garden and Pet Co (CENTA)
Central Garden and Pet Co (CENTA) Historical

CENTA Central Garden and Pet Co

30.63

0.18 (0.59%)

Jan 08 2025 - Closed

Delayed by 15 minutes

CENTA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 08 2025	30.63	0.18	0.59%	30.10	30.74	29.715	335,828
Jan 07 2025	30.45	-1.52	-4.75%	31.605	31.985	30.31	456,098
Jan 06 2025	31.97	-0.54	-1.66%	32.52	32.84	31.89	197,611
Jan 03 2025	32.51	0.02	0.06%	32.54	32.61	32.00	202,635
Jan 02 2025	32.49	-0.56	-1.69%	33.01	33.31	32.39	195,532
Dec 31 2024	33.05	0.15	0.46%	32.97	33.52	32.82	169,170
Dec 30 2024	32.90	-0.40	-1.20%	33.085	33.11	32.2515	146,528
Dec 27 2024	33.30	-0.06	-0.18%	33.28	33.63	32.67	248,525
Dec 26 2024	33.36	-0.18	-0.54%	33.49	33.77	33.20	160,380
Dec 24 2024	33.54	0.20	0.60%	33.38	33.975	33.04	102,251
Dec 23 2024	33.34	-0.48	-1.42%	33.76	33.96	32.875	246,187
Dec 20 2024	33.82	-0.38	-1.11%	33.99	35.025	33.74	1,438,250
Dec 19 2024	34.20	-0.86	-2.45%	35.24	35.63	33.70	327,462
Dec 18 2024	35.06	-1.67	-4.55%	36.70	36.70	34.73	507,664
Dec 17 2024	36.73	2.09	6.03%	34.81	37.31	34.81	552,511
Dec 16 2024	34.64	-0.08	-0.23%	34.565	35.26	34.565	352,450
Dec 13 2024	34.72	0.73	2.15%	33.89	34.72	33.845	195,261
Dec 12 2024	33.99	-0.53	-1.54%	34.49	34.50	33.76	240,524
Dec 11 2024	34.52	-0.46	-1.32%	35.08	35.32	34.51	353,278
Dec 10 2024	34.98	0.02	0.06%	34.75	35.15	34.30	366,759
Dec 09 2024	34.96	0.76	2.22%	34.76	35.66	34.76	483,616
Dec 06 2024	34.20	-0.46	-1.33%	34.92	35.23	34.17	206,433
Dec 05 2024	34.66	-0.11	-0.32%	34.97	35.07	34.48	240,475
Dec 04 2024	34.77	0.49	1.43%	34.36	34.77	34.19	188,502
Dec 03 2024	34.28	-0.46	-1.32%	34.625	34.625	33.93	215,991
Dec 02 2024	34.74	0.95	2.81%	33.54	34.90	33.51	290,593
Nov 29 2024	33.79	-0.34	-1.00%	34.30	34.30	33.53	215,328
Nov 27 2024	34.13	0.37	1.10%	33.68	34.9555	32.9875	258,509
Nov 26 2024	33.76	0.54	1.63%	33.405	35.08	32.22	467,256
Nov 25 2024	33.22	0.04	0.12%	33.69	34.15	33.21	288,012
Nov 22 2024	33.18	0.29	0.88%	33.41	33.55	32.933	302,922
Nov 21 2024	32.89	0.85	2.65%	32.21	33.00	32.21	248,945
Nov 20 2024	32.04	0.60	1.91%	31.69	32.1199	31.18	193,217
Nov 19 2024	31.44	-0.32	-1.01%	31.47	31.67	30.98	251,472
Nov 18 2024	31.76	0.13	0.41%	31.63	32.12	31.50	251,240
Nov 15 2024	31.63	0.09	0.29%	31.635	31.925	31.29	210,679
Nov 14 2024	31.54	-0.08	-0.25%	31.77	31.8464	31.29	208,073
Nov 13 2024	31.62	-0.60	-1.86%	32.46	32.48	31.57	251,676
Nov 12 2024	32.22	-0.40	-1.23%	32.59	32.70	32.07	246,550
Nov 11 2024	32.62	0.87	2.74%	32.14	32.99	31.995	203,110
Nov 08 2024	31.75	0.15	0.47%	31.515	31.90	31.26	314,611
Nov 07 2024	31.60	-0.47	-1.47%	32.24	32.60	31.48	333,647
Nov 06 2024	32.07	1.00	3.22%	32.69	33.37	31.93	535,925
Nov 05 2024	31.07	1.04	3.46%	29.85	31.14	29.84	300,985
Nov 04 2024	30.03	0.35	1.18%	29.50	30.235	29.37	256,192
Nov 01 2024	29.68	0.54	1.85%	29.235	29.775	28.90	356,962
Oct 31 2024	29.14	-0.17	-0.58%	29.31	29.62	28.83	440,415
Oct 30 2024	29.31	-0.45	-1.51%	29.65	30.02	29.15	350,085
Oct 29 2024	29.76	0.25	0.85%	29.145	29.76	29.00	183,475
Oct 28 2024	29.51	0.53	1.83%	29.18	29.63	29.08	164,320
Oct 25 2024	28.98	-0.06	-0.21%	29.21	29.4099	28.93	158,784
Oct 24 2024	29.04	0.14	0.48%	29.04	29.06	28.72	233,242
Oct 23 2024	28.90	0.09	0.31%	28.74	28.96	28.54	207,331
Oct 22 2024	28.81	-0.25	-0.86%	28.99	29.14	28.65	205,888
Oct 21 2024	29.06	-1.14	-3.77%	30.13	30.20	28.97	339,933
Oct 18 2024	30.20	-0.11	-0.36%	30.30	30.43	30.10	224,299
Oct 17 2024	30.31	-0.44	-1.43%	30.72	30.83	30.2443	239,237
Oct 16 2024	30.75	0.80	2.67%	30.02	31.00	29.8901	357,953
Oct 15 2024	29.95	-0.10	-0.33%	30.00	30.37	29.885	383,359
Oct 14 2024	30.05	0.62	2.11%	29.38	30.06	29.2563	272,449
Oct 11 2024	29.43	0.87	3.05%	28.54	29.65	28.54	277,078

Central Garden and Pet

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions