Singapore markets closed

Central Garden & Pet Company (CENT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.83+0.02 (+0.05%)
At close: 04:00PM EDT
42.83 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202443.0344.1042.3742.8342.8342,198
27 Mar 202441.8842.8141.8542.8142.8153,400
26 Mar 202442.7842.7841.5741.6041.6060,700
25 Mar 202442.7243.2342.3742.5642.5665,600
22 Mar 202443.3443.5442.5942.8642.8671,400
21 Mar 202443.2043.6043.0043.2243.2263,600
20 Mar 202442.1043.1041.6743.0443.0491,000
19 Mar 202442.0142.7041.9341.9641.96122,800
18 Mar 202442.7742.7741.8541.9641.96141,700
15 Mar 202441.7742.5041.7742.3542.35466,100
14 Mar 202443.4043.4041.7841.9941.99147,000
13 Mar 202442.4543.4342.1043.2343.23121,700
12 Mar 202441.8142.6841.2542.5742.57114,300
11 Mar 202441.3841.4240.8641.2541.2594,600
08 Mar 202442.0942.0940.9641.2441.24114,500
07 Mar 202441.4941.7941.3241.6641.6677,900
06 Mar 202442.0442.0440.9041.1641.1689,300
05 Mar 202443.5243.5241.6441.6941.69135,200
04 Mar 202444.0844.2143.3043.4543.45124,100
01 Mar 202444.0444.0443.3843.9743.97111,200
29 Feb 202444.1044.3943.4943.8743.87168,400
28 Feb 202443.2043.7242.8743.6443.64141,800
27 Feb 202443.1743.5042.8643.4243.42152,600
26 Feb 202443.1343.5442.7142.8842.88128,900
23 Feb 202443.1943.7342.8943.1343.13138,600
22 Feb 202442.8743.1342.1442.9042.90189,300
21 Feb 202443.4543.7342.3542.7842.78135,400
20 Feb 202442.5843.5542.5243.2843.28170,300
16 Feb 202443.4743.7042.9242.9942.99160,300
15 Feb 202442.9443.6542.5543.6143.61179,400
14 Feb 202442.2043.1841.4143.0043.00222,800
13 Feb 202442.0343.0541.5341.9941.99160,600
12 Feb 202441.8843.6241.2443.3543.35197,600
09 Feb 202443.7044.4540.8641.4341.43403,200
09 Feb 20241277:1000 Stock split
08 Feb 202437.1939.5637.1639.0139.01246,716
07 Feb 202436.9437.0936.5936.7636.7668,320
06 Feb 202436.2637.0936.2636.9636.9652,229
05 Feb 202436.2936.5936.1136.3036.3099,223
02 Feb 202436.9336.9536.4936.6236.6263,084
01 Feb 202437.0137.3236.7437.2837.28102,032
31 Jan 202437.6437.7736.7136.7336.7394,626
30 Jan 202437.7138.3637.3137.5537.5587,602
29 Jan 202437.7138.2537.6938.1438.1463,084
26 Jan 202437.7438.0337.5737.7637.7694,370
25 Jan 202437.1537.4736.9137.4737.4782,111
24 Jan 202437.1537.2736.5836.6436.6493,349
23 Jan 202438.0738.2237.2937.2937.29101,905
22 Jan 202437.3937.7437.1537.6637.66113,908
19 Jan 202437.0637.1836.5537.1637.1678,663
18 Jan 202436.9337.0236.3036.9536.9571,767
17 Jan 202436.5537.5736.5536.9036.90121,826
16 Jan 202436.9937.1936.4137.0237.02117,867
12 Jan 202437.7437.7437.0037.1637.1683,005
11 Jan 202437.6937.8936.9737.2237.2282,111
10 Jan 202437.9138.2937.6137.8937.8971,384
09 Jan 202437.9438.1037.6438.0738.0771,384
08 Jan 202438.4138.6838.0638.3738.3766,532
05 Jan 202438.6439.1738.2338.2938.2981,856
04 Jan 202439.9639.9638.8538.9238.92131,531
03 Jan 202439.4640.4939.1939.8239.82195,381
02 Jan 202438.8939.8038.8439.6639.66109,694
29 Dec 202339.7739.8438.8739.2439.24110,971
28 Dec 202339.6139.7639.2639.6639.6685,687
27 Dec 202339.7140.1339.4239.8039.8079,174
26 Dec 202338.9739.6938.7939.6639.6668,320
22 Dec 202338.5239.5038.5238.6838.68111,482
21 Dec 202338.2938.5037.5638.4638.46133,063
20 Dec 202338.1038.6737.7437.8937.89164,478
19 Dec 202337.4038.0536.9438.0538.05141,747
18 Dec 202337.7737.7836.7737.0537.05164,605
15 Dec 202337.6037.8236.8637.7037.701,312,501
14 Dec 202337.4138.0037.0537.4237.42140,853
13 Dec 202336.2637.0335.4237.0337.03145,961
12 Dec 202336.0336.1935.6036.1236.12126,934
11 Dec 202334.8836.1934.5235.8635.8686,708
08 Dec 202335.3235.6434.9635.1535.1584,154
07 Dec 202334.2135.3234.1835.3235.3294,753
06 Dec 202334.5234.7633.9834.3534.3577,514
05 Dec 202334.0335.0033.9434.2334.23155,539
04 Dec 202333.0234.7133.0234.0634.06181,589
01 Dec 202331.7133.1131.6532.9032.90143,535
30 Nov 202330.8531.8330.6531.7831.78163,073
29 Nov 202331.3431.6630.6530.6930.69125,274
28 Nov 202331.4131.6130.9431.4231.42151,963
27 Nov 202331.7131.7130.8431.2931.29108,162
24 Nov 202331.0031.4530.9131.2931.2942,141
22 Nov 202331.0131.7530.6530.9830.98110,844
21 Nov 202334.2634.3430.1030.9530.95258,848
20 Nov 202334.8535.0034.3034.3634.36113,142
17 Nov 202335.2835.2834.5334.6834.6885,176
16 Nov 202335.4535.4834.7735.0635.0653,251
15 Nov 202335.2935.6235.2235.3835.3851,335
14 Nov 202334.5735.3834.4635.3735.3786,964
13 Nov 202333.5733.9233.4033.8133.8154,911
10 Nov 202334.1034.1333.5433.8433.8470,235
09 Nov 202334.9134.9134.0334.0534.0555,549
08 Nov 202335.4835.4834.6934.7334.7360,402
07 Nov 202335.3135.5535.1135.3435.3440,226
06 Nov 202335.1835.5434.9835.5135.5160,530
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...