Central Garden & Pet Company (CENT) Historical Stock Data
41.64 ↓0.51 (-1.21%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CENT is down -0.12% a day on average. There have been 11 days where Central Garden & Pet Company closed green and 19 days where CENT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 42.24 | 41.64 | ↓$0.60 (-1.42%) | 41.58 | 42.61 | 102.94K |
| 2024-05-03 | 42.27 | 42.15 | ↓$0.12 (-0.28%) | 41.31 | 42.27 | 63.01K |
| 2024-05-02 | 41.92 | 41.75 | ↓$0.17 (-0.41%) | 41.46 | 41.98 | 59K |
| 2024-05-01 | 41.02 | 41.44 | ↑$0.42 (1.02%) | 40.79 | 41.73 | 67.52K |
| 2024-04-30 | 40.98 | 40.95 | ↓$0.03 (-0.07%) | 40.59 | 40.98 | 54.64K |
| 2024-04-29 | 41.61 | 41.24 | ↓$0.37 (-0.89%) | 40.93 | 42.02 | 40.26K |
| 2024-04-26 | 40.72 | 41.29 | ↑$0.57 (1.40%) | 40.72 | 41.36 | 68.28K |
| 2024-04-25 | 41.61 | 40.70 | ↓$0.91 (-2.19%) | 40.43 | 41.62 | 67.72K |
| 2024-04-24 | 41.69 | 41.94 | ↑$0.25 (0.60%) | 41.49 | 42.22 | 102.73K |
| 2024-04-23 | 40.24 | 42.08 | ↑$1.84 (4.57%) | 40.24 | 42.81 | 302.44K |
| 2024-04-22 | 39.97 | 40.23 | ↑$0.26 (0.66%) | 39.68 | 40.45 | 90.24K |
| 2024-04-19 | 39.27 | 39.98 | ↑$0.71 (1.81%) | 39.25 | 40.05 | 63.12K |
| 2024-04-18 | 39.35 | 39.27 | ↓$0.08 (-0.20%) | 39.02 | 39.59 | 68.78K |
| 2024-04-17 | 39.52 | 39.31 | ↓$0.21 (-0.53%) | 39.28 | 39.91 | 73.70K |
| 2024-04-16 | 39.25 | 39.37 | ↑$0.12 (0.31%) | 38.95 | 39.51 | 56.99K |
| 2024-04-15 | 39.69 | 39.48 | ↓$0.21 (-0.53%) | 39.31 | 40.05 | 54K |
| 2024-04-12 | 39.95 | 39.74 | ↓$0.21 (-0.53%) | 39.58 | 40.08 | 62.26K |
| 2024-04-11 | 40.01 | 40.11 | ↑$0.10 (0.25%) | 39.82 | 40.37 | 81.82K |
| 2024-04-10 | 40.67 | 39.75 | ↓$0.92 (-2.26%) | 39.52 | 40.67 | 63.53K |
| 2024-04-09 | 41.35 | 41.30 | ↓$0.05 (-0.12%) | 40.91 | 41.60 | 42.36K |
| 2024-04-08 | 41.47 | 41.31 | ↓$0.16 (-0.39%) | 41.26 | 41.91 | 45.14K |
| 2024-04-05 | 40.61 | 41.21 | ↑$0.60 (1.48%) | 40.35 | 41.22 | 167.54K |
| 2024-04-04 | 41.39 | 41.10 | ↓$0.29 (-0.70%) | 40.78 | 41.62 | 157.58K |
| 2024-04-03 | 40.88 | 40.95 | ↑$0.07 (0.17%) | 40.55 | 41.22 | 111.31K |
| 2024-04-02 | 41.96 | 40.90 | ↓$1.06 (-2.53%) | 40.40 | 41.96 | 72.08K |
| 2024-04-01 | 42.83 | 42.16 | ↓$0.67 (-1.56%) | 42.11 | 42.83 | 110.77K |
| 2024-03-28 | 43.03 | 42.83 | ↓$0.20 (-0.46%) | 42.37 | 44.10 | 50.84K |
| 2024-03-27 | 41.88 | 42.81 | ↑$0.93 (2.22%) | 41.85 | 42.81 | 53.35K |
| 2024-03-26 | 42.78 | 41.60 | ↓$1.18 (-2.76%) | 41.57 | 42.78 | 60.66K |
| 2024-03-25 | 42.72 | 42.56 | ↓$0.16 (-0.37%) | 42.37 | 43.23 | 65.61K |
Create an account or log in to view more rows.
$CENT God dammit
$CENT omg lol
$CENT let’s go!! Squeeze time
$CENT LOADING UP HERE!
$CENT might see a whole 1% green
$CENT very normal lol sike
$CENT run it!
$CENT time will come
$CENT LOADING UP HERE!
$CENT buy the fear