NasdaqGS - Delayed Quote USD

Central Garden & Pet Company (CENTA)

34.52 +0.64 (+1.89%)
At close: 4:00 PM EDT
34.52 0.00 (0.00%)
After hours: 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 33.70 34.59 33.70 34.52 34.52 164,571
Apr 18, 2024 33.97 34.19 33.74 33.88 33.88 176,000
Apr 17, 2024 34.16 34.31 33.89 33.97 33.97 147,900
Apr 16, 2024 33.91 34.12 33.58 33.98 33.98 126,700
Apr 15, 2024 34.33 34.68 33.89 34.18 34.18 169,400
Apr 12, 2024 34.58 34.64 34.08 34.32 34.32 143,300
Apr 11, 2024 34.59 34.86 34.37 34.72 34.72 155,200
Apr 10, 2024 34.88 34.88 34.10 34.34 34.34 166,700
Apr 9, 2024 35.84 35.84 35.38 35.63 35.63 140,400
Apr 8, 2024 35.73 36.00 35.61 35.61 35.61 95,300
Apr 5, 2024 35.53 35.53 34.96 35.52 35.52 149,500
Apr 4, 2024 35.68 35.95 35.33 35.49 35.49 301,600
Apr 3, 2024 34.98 35.54 34.91 35.30 35.30 151,400
Apr 2, 2024 36.03 36.16 34.89 35.30 35.30 262,000
Apr 1, 2024 36.77 36.78 36.07 36.36 36.36 147,200
Mar 28, 2024 37.00 37.30 36.56 36.92 36.92 221,700
Mar 27, 2024 36.36 36.94 36.32 36.90 36.90 161,100
Mar 26, 2024 37.01 37.01 35.93 36.00 36.00 240,500
Mar 25, 2024 36.91 37.39 36.62 36.72 36.72 129,300
Mar 22, 2024 37.49 37.70 36.79 36.92 36.92 151,300
Mar 21, 2024 37.28 37.53 36.99 37.37 37.37 226,300
Mar 20, 2024 36.12 37.22 35.90 37.05 37.05 196,700
Mar 19, 2024 36.22 36.76 36.22 36.32 36.32 185,300
Mar 18, 2024 36.36 36.69 35.86 36.23 36.23 271,600
Mar 15, 2024 36.11 36.86 36.04 36.14 36.14 681,900
Mar 14, 2024 37.16 37.29 36.06 36.47 36.47 270,300
Mar 13, 2024 36.55 37.45 36.25 37.38 37.38 207,700
Mar 12, 2024 35.81 36.77 35.47 36.72 36.72 215,100
Mar 11, 2024 35.47 35.82 35.21 35.59 35.59 179,600
Mar 8, 2024 36.22 36.22 35.28 35.53 35.53 270,500
Mar 7, 2024 35.75 36.02 35.63 35.83 35.83 223,000
Mar 6, 2024 36.14 36.17 35.26 35.43 35.43 185,300
Mar 5, 2024 37.07 37.35 35.90 36.01 36.01 258,000
Mar 4, 2024 37.65 37.96 37.12 37.22 37.22 226,800
Mar 1, 2024 37.85 37.85 37.13 37.58 37.58 250,200
Feb 29, 2024 37.60 37.87 37.09 37.69 37.69 341,900
Feb 28, 2024 37.01 37.54 36.78 37.51 37.51 234,900
Feb 27, 2024 37.21 37.44 36.80 37.37 37.37 262,400
Feb 26, 2024 36.97 37.15 36.56 37.02 37.02 288,600
Feb 23, 2024 36.96 37.48 36.58 37.14 37.14 255,700
Feb 22, 2024 36.36 36.90 35.84 36.78 36.78 440,600
Feb 21, 2024 37.09 37.25 36.27 36.65 36.65 460,700
Feb 20, 2024 36.26 37.14 36.26 37.06 37.06 309,600
Feb 16, 2024 37.11 37.28 36.67 36.75 36.75 372,000
Feb 15, 2024 37.00 37.38 36.67 37.25 37.25 504,000
Feb 14, 2024 36.80 37.44 36.09 37.21 37.21 514,700
Feb 13, 2024 37.27 37.72 36.21 36.58 36.58 455,800
Feb 12, 2024 36.04 38.29 35.88 38.11 38.11 436,100
Feb 9, 2024 125:100 Stock Splits
Feb 9, 2024 39.55 39.55 35.49 35.90 35.90 521,400
Feb 8, 2024 33.28 35.23 32.97 34.65 34.65 502,750
Feb 7, 2024 33.23 33.34 32.86 32.97 32.97 136,500
Feb 6, 2024 32.44 33.29 32.42 33.25 33.25 172,125
Feb 5, 2024 32.81 32.81 32.42 32.56 32.56 195,625
Feb 2, 2024 33.09 33.22 32.83 32.97 32.97 158,750
Feb 1, 2024 33.10 33.50 33.06 33.46 33.46 173,500
Jan 31, 2024 33.92 34.08 32.98 33.02 33.02 250,875
Jan 30, 2024 34.43 34.55 33.68 33.80 33.80 172,500
Jan 29, 2024 33.94 34.46 33.74 34.43 34.43 244,250
Jan 26, 2024 34.04 34.37 33.78 33.92 33.92 160,500
Jan 25, 2024 33.49 33.74 33.06 33.70 33.70 234,625
Jan 24, 2024 33.95 33.95 32.94 33.02 33.02 230,625
Jan 23, 2024 34.25 34.50 33.62 33.67 33.67 215,250
Jan 22, 2024 33.66 34.04 33.37 33.88 33.88 364,750
Jan 19, 2024 33.47 33.47 33.07 33.38 33.38 148,250
Jan 18, 2024 33.12 33.44 32.76 33.28 33.28 147,375
Jan 17, 2024 32.91 33.77 32.91 33.18 33.18 168,000
Jan 16, 2024 33.03 33.49 32.87 33.26 33.26 250,375
Jan 12, 2024 33.82 33.90 33.14 33.27 33.27 253,875
Jan 11, 2024 33.76 33.94 33.13 33.38 33.38 324,000
Jan 10, 2024 33.94 34.34 33.69 33.97 33.97 189,875
Jan 9, 2024 34.02 34.18 33.83 34.10 34.10 129,625
Jan 8, 2024 34.42 34.80 34.33 34.45 34.45 169,250
Jan 5, 2024 34.82 35.30 34.42 34.52 34.52 378,250
Jan 4, 2024 35.78 35.98 35.08 35.16 35.16 452,750
Jan 3, 2024 35.69 36.40 35.28 35.60 35.60 766,375
Jan 2, 2024 34.93 35.86 34.74 35.73 35.73 203,750
Dec 29, 2023 35.55 35.69 34.87 35.23 35.23 262,000
Dec 28, 2023 35.62 35.78 35.32 35.52 35.52 207,500
Dec 27, 2023 35.84 36.09 35.63 35.83 35.83 201,500
Dec 26, 2023 35.04 35.72 34.97 35.71 35.71 157,625
Dec 22, 2023 34.89 35.78 34.72 34.82 34.82 331,500
Dec 21, 2023 34.49 34.90 33.58 34.82 34.82 181,000
Dec 20, 2023 34.40 35.04 34.12 34.29 34.29 336,250
Dec 19, 2023 33.80 34.47 33.31 34.42 34.42 349,250
Dec 18, 2023 33.85 34.10 33.34 33.51 33.51 277,500
Dec 15, 2023 34.24 34.24 33.49 33.66 33.66 1,563,000
Dec 14, 2023 33.60 34.54 33.42 33.98 33.98 399,625
Dec 13, 2023 32.90 33.66 32.15 33.58 33.58 380,125
Dec 12, 2023 32.82 32.97 32.42 32.79 32.79 247,375
Dec 11, 2023 32.10 32.97 31.72 32.64 32.64 221,625
Dec 8, 2023 32.19 32.50 31.87 31.98 31.98 183,250
Dec 7, 2023 31.18 32.19 31.08 32.19 32.19 186,250
Dec 6, 2023 31.46 31.48 30.91 31.34 31.34 163,250
Dec 5, 2023 31.10 31.97 30.80 31.16 31.16 250,125
Dec 4, 2023 29.94 31.61 29.94 31.07 31.07 314,625
Dec 1, 2023 29.02 30.08 29.02 29.95 29.95 241,375
Nov 30, 2023 28.57 29.06 28.18 29.02 29.02 227,000
Nov 29, 2023 29.10 29.34 28.32 28.37 28.37 237,625
Nov 28, 2023 28.66 29.18 28.50 29.02 29.02 191,125
Nov 27, 2023 28.89 28.99 28.51 28.81 28.81 176,250
Nov 24, 2023 28.57 29.04 28.57 28.89 28.89 83,875
Nov 22, 2023 28.93 29.31 28.42 28.70 28.70 160,750
Nov 21, 2023 30.84 32.48 27.88 28.66 28.66 539,000
Nov 20, 2023 31.99 32.33 31.82 32.08 32.08 140,125
Nov 17, 2023 32.81 32.84 31.98 32.18 32.18 237,500
Nov 16, 2023 32.93 32.93 32.30 32.56 32.56 137,875
Nov 15, 2023 32.69 33.26 32.69 32.94 32.94 121,750
Nov 14, 2023 32.08 32.91 32.00 32.90 32.90 176,250
Nov 13, 2023 31.14 31.57 30.86 31.40 31.40 181,250
Nov 10, 2023 31.52 31.73 30.98 31.36 31.36 388,375
Nov 9, 2023 32.22 32.28 31.50 31.57 31.57 148,375
Nov 8, 2023 32.78 33.00 32.12 32.22 32.22 90,625
Nov 7, 2023 32.65 32.94 32.41 32.78 32.78 111,000
Nov 6, 2023 32.08 32.98 32.06 32.86 32.86 192,375
Nov 3, 2023 32.50 32.85 32.15 32.53 32.53 210,375
Nov 2, 2023 31.87 32.16 31.58 32.09 32.09 205,000
Nov 1, 2023 31.79 31.79 31.14 31.54 31.54 168,000
Oct 31, 2023 31.42 31.85 31.40 31.75 31.75 178,250
Oct 30, 2023 31.12 31.68 30.96 31.50 31.50 209,875
Oct 27, 2023 31.44 31.44 30.69 30.82 30.82 141,000
Oct 26, 2023 31.75 31.92 31.44 31.57 31.57 109,000
Oct 25, 2023 31.32 31.85 31.17 31.66 31.66 146,375
Oct 24, 2023 31.98 32.22 31.60 31.66 31.66 187,625
Oct 23, 2023 31.74 32.21 31.74 31.81 31.81 172,625
Oct 20, 2023 32.42 32.65 31.79 31.87 31.87 210,625
Oct 19, 2023 32.46 32.85 32.26 32.26 32.26 174,125
Oct 18, 2023 32.50 32.76 32.37 32.54 32.54 116,750
Oct 17, 2023 32.18 32.98 32.18 32.65 32.65 214,250
Oct 16, 2023 31.80 32.51 31.80 32.19 32.19 143,875
Oct 13, 2023 31.34 31.74 31.08 31.65 31.65 117,750
Oct 12, 2023 31.40 31.51 30.83 31.33 31.33 264,875
Oct 11, 2023 31.58 31.72 31.26 31.38 31.38 126,000
Oct 10, 2023 31.57 32.02 31.46 31.54 31.54 130,625
Oct 9, 2023 31.40 31.62 31.21 31.56 31.56 103,125
Oct 6, 2023 31.23 31.79 30.92 31.63 31.63 166,500
Oct 5, 2023 31.70 31.82 31.32 31.46 31.46 226,625
Oct 4, 2023 31.59 32.17 31.23 31.82 31.82 209,375
Oct 3, 2023 31.58 31.88 31.30 31.59 31.59 143,125
Oct 2, 2023 32.07 32.08 31.54 31.70 31.70 208,750
Sep 29, 2023 32.73 33.06 32.02 32.07 32.07 177,750
Sep 28, 2023 32.87 33.20 32.55 32.60 32.60 271,625
Sep 27, 2023 32.66 33.83 32.54 32.88 32.88 145,625
Sep 26, 2023 33.04 33.26 32.34 32.47 32.47 223,625
Sep 25, 2023 33.58 33.69 33.24 33.34 33.34 196,375
Sep 22, 2023 34.10 34.68 33.77 33.80 33.80 231,875
Sep 21, 2023 33.66 34.47 33.60 34.02 34.02 306,000
Sep 20, 2023 33.97 34.21 33.57 33.94 33.94 184,500
Sep 19, 2023 33.73 33.97 33.31 33.79 33.79 231,125
Sep 18, 2023 33.84 34.12 33.05 33.73 33.73 213,375
Sep 15, 2023 31.75 34.05 31.75 33.71 33.71 1,398,125
Sep 14, 2023 31.20 31.72 31.20 31.70 31.70 226,750
Sep 13, 2023 31.19 31.19 30.74 31.07 31.07 161,375
Sep 12, 2023 31.36 31.36 30.73 31.02 31.02 182,500
Sep 11, 2023 31.69 31.97 31.22 31.29 31.29 152,000
Sep 8, 2023 31.50 31.84 31.11 31.56 31.56 189,125
Sep 7, 2023 31.17 31.61 30.94 31.56 31.56 218,125
Sep 6, 2023 31.59 31.86 30.91 31.14 31.14 168,625
Sep 5, 2023 32.78 32.78 31.32 31.41 31.41 223,125
Sep 1, 2023 32.77 33.25 32.64 32.81 32.81 103,750
Aug 31, 2023 33.22 33.49 32.58 32.64 32.64 170,500
Aug 30, 2023 32.96 33.67 32.96 33.31 33.31 131,250
Aug 29, 2023 32.90 33.17 32.65 33.10 33.10 148,125
Aug 28, 2023 33.05 33.14 32.67 32.78 32.78 132,500
Aug 25, 2023 32.58 33.06 32.53 32.78 32.78 195,250
Aug 24, 2023 32.84 33.18 32.54 32.61 32.61 149,875
Aug 23, 2023 32.76 33.13 32.72 33.03 33.03 113,875
Aug 22, 2023 32.46 32.91 32.46 32.82 32.82 80,375
Aug 21, 2023 32.72 32.98 31.98 32.58 32.58 137,625
Aug 18, 2023 32.64 33.05 32.64 32.82 32.82 147,000
Aug 17, 2023 33.39 33.56 32.77 32.81 32.81 148,500
Aug 16, 2023 33.42 33.78 33.23 33.27 33.27 114,250
Aug 15, 2023 33.30 33.62 33.00 33.49 33.49 152,250
Aug 14, 2023 33.62 33.91 33.24 33.45 33.45 188,625
Aug 11, 2023 33.57 34.02 33.57 33.80 33.80 99,875
Aug 10, 2023 34.51 34.57 33.51 33.73 33.73 123,500
Aug 9, 2023 34.42 34.80 34.18 34.41 34.41 277,125
Aug 8, 2023 34.02 34.42 33.65 34.36 34.36 171,000
Aug 7, 2023 33.88 34.44 33.86 34.25 34.25 302,250
Aug 4, 2023 34.42 34.90 33.91 34.00 34.00 427,250
Aug 3, 2023 32.10 36.74 32.10 34.42 34.42 801,250
Aug 2, 2023 30.33 30.56 30.17 30.34 30.34 233,500
Aug 1, 2023 30.45 30.91 30.12 30.37 30.37 89,250
Jul 31, 2023 30.37 30.80 30.26 30.58 30.58 134,375
Jul 28, 2023 30.73 30.97 30.39 30.42 30.42 118,750
Jul 27, 2023 31.30 31.37 30.53 30.56 30.56 112,250
Jul 26, 2023 30.62 31.33 30.50 31.25 31.25 113,500
Jul 25, 2023 30.58 30.94 30.54 30.70 30.70 133,375
Jul 24, 2023 30.50 30.89 30.36 30.65 30.65 89,375
Jul 21, 2023 30.51 30.63 30.13 30.46 30.46 151,750
Jul 20, 2023 30.68 30.88 30.05 30.29 30.29 129,625
Jul 19, 2023 30.48 30.73 30.28 30.62 30.62 235,000
Jul 18, 2023 29.89 30.42 29.80 30.38 30.38 151,125
Jul 17, 2023 29.65 30.15 29.57 30.02 30.02 196,875
Jul 14, 2023 29.38 29.74 29.18 29.73 29.73 199,000
Jul 13, 2023 29.43 29.60 29.30 29.51 29.51 116,375
Jul 12, 2023 29.42 29.65 29.19 29.43 29.43 162,375
Jul 11, 2023 28.98 29.27 28.86 29.14 29.14 113,750
Jul 10, 2023 28.55 29.18 28.55 28.98 28.98 160,750
Jul 7, 2023 28.50 28.81 28.42 28.57 28.57 144,000
Jul 6, 2023 28.48 28.57 27.98 28.38 28.38 144,750
Jul 5, 2023 29.23 29.47 28.72 28.83 28.83 170,500
Jul 3, 2023 29.00 29.42 28.82 29.25 29.25 117,125
Jun 30, 2023 29.07 29.25 28.89 29.17 29.17 288,375
Jun 29, 2023 28.71 29.14 28.51 28.86 28.86 218,625
Jun 28, 2023 28.74 29.02 28.44 28.70 28.70 250,125
Jun 27, 2023 28.37 28.96 28.13 28.85 28.85 143,125
Jun 26, 2023 28.37 28.68 28.14 28.41 28.41 430,375
Jun 23, 2023 28.58 28.94 28.27 28.38 28.38 741,625
Jun 22, 2023 28.94 29.14 28.67 28.94 28.94 196,000
Jun 21, 2023 28.87 29.08 28.69 28.93 28.93 194,000
Jun 20, 2023 29.21 29.43 28.61 28.99 28.99 193,625
Jun 16, 2023 29.46 29.52 28.97 29.16 29.16 701,875
Jun 15, 2023 28.73 29.14 28.28 29.07 29.07 372,750
Jun 14, 2023 29.18 29.42 28.53 28.74 28.74 279,375
Jun 13, 2023 28.93 29.46 28.38 29.06 29.06 191,125
Jun 12, 2023 28.48 29.02 28.26 28.87 28.87 189,625
Jun 9, 2023 29.10 29.29 28.10 28.45 28.45 184,750
Jun 8, 2023 29.13 29.34 28.62 29.10 29.10 246,375
Jun 7, 2023 28.18 29.32 28.04 29.16 29.16 941,875
Jun 6, 2023 27.82 28.38 27.59 28.06 28.06 345,250
Jun 5, 2023 28.22 28.22 27.30 27.82 27.82 231,000
Jun 2, 2023 28.13 28.63 27.78 28.49 28.49 369,250
Jun 1, 2023 27.48 28.10 27.09 27.91 27.91 355,375
May 31, 2023 27.77 28.16 27.38 27.48 27.48 484,125
May 30, 2023 27.86 28.15 27.46 27.74 27.74 255,625
May 26, 2023 27.16 27.99 27.06 27.89 27.89 364,750
May 25, 2023 27.52 27.62 27.02 27.20 27.20 191,000
May 24, 2023 28.08 28.21 27.54 27.62 27.62 189,875
May 23, 2023 28.06 28.36 27.96 28.07 28.07 573,375
May 22, 2023 28.31 28.68 27.93 28.12 28.12 328,875
May 19, 2023 28.86 28.86 28.28 28.30 28.30 412,625
May 18, 2023 28.40 28.74 28.08 28.50 28.50 212,875
May 17, 2023 28.00 28.58 27.69 28.56 28.56 273,250
May 16, 2023 28.16 28.51 27.94 27.94 27.94 172,000
May 15, 2023 28.42 28.74 28.15 28.28 28.28 205,500
May 12, 2023 28.90 28.96 28.13 28.24 28.24 283,625
May 11, 2023 28.49 29.06 28.49 28.96 28.96 129,500
May 10, 2023 28.91 28.92 28.32 28.70 28.70 166,625
May 9, 2023 29.06 29.17 28.34 28.53 28.53 225,875
May 8, 2023 29.98 30.12 28.66 29.05 29.05 190,000
May 5, 2023 29.89 30.32 27.48 29.81 29.81 197,250
May 4, 2023 28.30 29.87 27.76 29.76 29.76 323,875
May 3, 2023 27.88 28.31 27.74 27.87 27.87 287,250
May 2, 2023 28.00 28.30 27.41 27.92 27.92 217,750
May 1, 2023 28.32 28.66 28.08 28.18 28.18 98,625
Apr 28, 2023 28.05 28.53 28.05 28.26 28.26 138,750
Apr 27, 2023 27.90 28.06 27.49 28.01 28.01 136,750
Apr 26, 2023 28.05 28.32 27.63 27.73 27.73 185,500
Apr 25, 2023 28.54 28.69 28.20 28.21 28.21 117,250
Apr 24, 2023 28.30 28.88 28.09 28.79 28.79 144,375
Apr 21, 2023 28.70 29.30 28.16 28.30 28.30 195,875
Apr 20, 2023 28.25 29.00 28.09 28.69 28.69 219,000

Related Tickers

JBSS John B. Sanfilippo & Son, Inc.
98.17
+1.57%
 
NOMD Nomad Foods Limited
18.56
+1.14%
 
THS TreeHouse Foods, Inc.
36.74
+0.30%
 
POST Post Holdings, Inc.
104.00
+1.05%
 
JJSF J&J Snack Foods Corp.
137.09
+1.93%
 
LANC Lancaster Colony Corporation
186.87
+1.77%
 
USNA USANA Health Sciences, Inc.
44.13
+1.52%
 
STKL SunOpta Inc.
5.96
+1.02%
 
YJ3A.F JBS SA
7.75
+4.03%
 
FREE Whole Earth Brands, Inc.
4.8300
0.00%