Central Garden & Pet Company (CENT) Historical Stock Data
41.28 ↑0.58 (1.43%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CENT is down -0.19% a day on average. There have been 12 days where Central Garden & Pet Company closed green and 18 days where CENT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 43.34 | 42.86 | ↓$0.48 (-1.11%) | 42.59 | 43.54 | 71.44K |
| 2024-03-21 | 43.20 | 43.22 | ↑$0.02 (0.03%) | 43.00 | 43.60 | 63.58K |
| 2024-03-20 | 42.10 | 43.04 | ↑$0.94 (2.23%) | 41.67 | 43.10 | 90.96K |
| 2024-03-19 | 42.01 | 41.96 | ↓$0.05 (-0.12%) | 41.93 | 42.70 | 122.79K |
| 2024-03-18 | 42.77 | 41.96 | ↓$0.81 (-1.89%) | 41.85 | 42.77 | 141.70K |
| 2024-03-15 | 41.77 | 42.35 | ↑$0.58 (1.39%) | 41.77 | 42.50 | 466.14K |
| 2024-03-14 | 43.40 | 41.99 | ↓$1.41 (-3.25%) | 41.78 | 43.40 | 146.95K |
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