Central Garden & Pet Company A (CENTA) Historical Stock Data
35.89 ↑0.21 (0.59%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CENTA is down -0.10% a day on average. There have been 13 days where Central Garden & Pet Company A closed green and 17 days where CENTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 35.87 | 35.89 | ↑$0.02 (0.06%) | 35.61 | 36.16 | 139.84K |
| 2024-05-01 | 35.56 | 35.68 | ↑$0.12 (0.34%) | 34.92 | 35.93 | 154.61K |
| 2024-04-30 | 35.16 | 35.43 | ↑$0.27 (0.77%) | 34.98 | 35.43 | 165.97K |
| 2024-04-29 | 35.79 | 35.52 | ↓$0.27 (-0.75%) | 35.24 | 36.08 | 104.77K |
| 2024-04-26 | 35.34 | 35.54 | ↑$0.20 (0.57%) | 35.25 | 35.74 | 128.08K |
| 2024-04-25 | 35.84 | 35.16 | ↓$0.68 (-1.90%) | 34.87 | 35.84 | 265.42K |
| 2024-04-24 | 35.76 | 36.15 | ↑$0.39 (1.09%) | 35.09 | 36.30 | 203.76K |
| 2024-04-23 | 34.79 | 36.18 | ↑$1.39 (4.00%) | 34.79 | 36.79 | 343.34K |
| 2024-04-22 | 34.58 | 34.71 | ↑$0.13 (0.38%) | 34.39 | 34.96 | 171.36K |
| 2024-04-19 | 33.70 | 34.52 | ↑$0.82 (2.43%) | 33.70 | 34.59 | 176.43K |
| 2024-04-18 | 33.97 | 33.88 | ↓$0.09 (-0.26%) | 33.74 | 34.19 | 175.98K |
| 2024-04-17 | 34.16 | 33.97 | ↓$0.19 (-0.56%) | 33.89 | 34.31 | 147.93K |
| 2024-04-16 | 33.91 | 33.98 | ↑$0.07 (0.21%) | 33.58 | 34.12 | 126.72K |
| 2024-04-15 | 34.33 | 34.18 | ↓$0.15 (-0.44%) | 33.89 | 34.68 | 169.35K |
| 2024-04-12 | 34.58 | 34.32 | ↓$0.26 (-0.75%) | 34.08 | 34.64 | 143.31K |
| 2024-04-11 | 34.59 | 34.72 | ↑$0.13 (0.38%) | 34.37 | 34.86 | 155.20K |
| 2024-04-10 | 34.88 | 34.34 | ↓$0.54 (-1.55%) | 34.10 | 34.88 | 166.69K |
| 2024-04-09 | 35.84 | 35.63 | ↓$0.21 (-0.59%) | 35.38 | 35.84 | 140.40K |
| 2024-04-08 | 35.73 | 35.61 | ↓$0.12 (-0.34%) | 35.61 | 36.00 | 95.33K |
| 2024-04-05 | 35.53 | 35.52 | ↓$0.01 (-0.03%) | 34.96 | 35.53 | 149.54K |
| 2024-04-04 | 35.68 | 35.49 | ↓$0.19 (-0.53%) | 35.33 | 35.95 | 301.56K |
| 2024-04-03 | 34.98 | 35.30 | ↑$0.32 (0.91%) | 34.91 | 35.54 | 151.40K |
| 2024-04-02 | 36.03 | 35.30 | ↓$0.73 (-2.03%) | 34.89 | 36.16 | 262.04K |
| 2024-04-01 | 36.77 | 36.36 | ↓$0.41 (-1.12%) | 36.07 | 36.78 | 147.22K |
| 2024-03-28 | 37.00 | 36.92 | ↓$0.08 (-0.22%) | 36.56 | 37.30 | 221.72K |
| 2024-03-27 | 36.36 | 36.90 | ↑$0.54 (1.49%) | 36.32 | 36.94 | 161.10K |
| 2024-03-26 | 37.01 | 36.00 | ↓$1.01 (-2.73%) | 35.93 | 37.01 | 240.51K |
| 2024-03-25 | 36.91 | 36.72 | ↓$0.19 (-0.51%) | 36.62 | 37.39 | 129.32K |
| 2024-03-22 | 37.49 | 36.92 | ↓$0.57 (-1.52%) | 36.79 | 37.70 | 151.30K |
| 2024-03-21 | 37.28 | 37.37 | ↑$0.09 (0.24%) | 36.99 | 37.53 | 226.34K |
Create an account or log in to view more rows.
$CENTA futes rippin
$CENTA love this stock!!!!
$CENTA bag holders for life club
$CENTA come on bulls we can do it
don’t let bears win
$CENTA the best advice has been no stop losses. Would have cost a fortune!!!
$CENTA Hedgies
we aren't going anywhere!
$CENTA the price is wrong
$CENTA buying time
added
$CENTA Pack it up boys.
$CENTA lets go <3