Central Garden & Pet Company CENT
NASDAQ · United States · Consumer Non-Durables
$39.20+0.31 (+0.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $39.20 | +0.80% | $38.80 | $39.35 | $38.38 | 89.00K |
| 2026-09-30 | $38.89 | -0.94% | $39.61 | $39.61 | $38.65 | 67.00K |
| 2026-09-29 | $39.26 | -1.06% | $39.68 | $39.68 | $39.15 | 55.00K |
| 2026-09-28 | $39.68 | +0.43% | $39.34 | $39.71 | $39.08 | 72.50K |
| 2026-09-25 | $39.51 | 0.00% | $39.55 | $39.68 | $39.09 | 62.50K |
| 2026-09-24 | $39.51 | +0.05% | $39.50 | $39.84 | $39.36 | 64.50K |
| 2026-09-23 | $39.49 | -1.84% | $40.00 | $41.21 | $39.31 | 110.40K |
| 2026-09-22 | $40.23 | +0.32% | $40.38 | $40.75 | $39.95 | 57.90K |
| 2026-09-21 | $40.10 | +0.12% | $40.26 | $40.42 | $39.84 | 57.00K |
| 2026-09-18 | $40.05 | -1.09% | $40.42 | $40.63 | $39.75 | 227.40K |
| 2026-09-17 | $40.49 | -0.32% | $40.98 | $40.98 | $40.28 | 56.00K |
| 2026-09-16 | $40.62 | +1.35% | $40.07 | $40.82 | $40.07 | 66.90K |
| 2026-09-15 | $40.08 | -0.10% | $39.58 | $40.27 | $39.58 | 92.70K |
| 2026-09-14 | $40.12 | -0.17% | $40.44 | $40.62 | $40.08 | 76.20K |
| 2026-09-11 | $40.19 | +1.34% | $40.01 | $40.62 | $39.40 | 59.30K |
| 2026-09-10 | $39.66 | -0.15% | $39.46 | $39.95 | $39.46 | 70.60K |
| 2026-09-09 | $39.72 | -2.74% | $40.57 | $40.71 | $39.67 | 60.20K |
| 2026-09-08 | $40.84 | -2.09% | $41.36 | $41.67 | $40.78 | 79.50K |
| 2026-09-04 | $41.71 | +0.02% | $41.47 | $42.09 | $41.47 | 136.50K |
| 2026-09-03 | $41.70 | -1.49% | $42.48 | $42.48 | $41.54 | 64.70K |
| 2026-09-02 | $42.33 | +0.50% | $42.34 | $42.84 | $42.07 | 52.70K |
| 2026-09-01 | $42.12 | -2.00% | $42.98 | $43.25 | $41.96 | 106.20K |
| 2026-08-31 | $42.98 | -1.87% | $43.61 | $44.01 | $42.87 | 138.70K |
| 2026-08-28 | $43.80 | +0.23% | $44.03 | $44.22 | $43.45 | 81.00K |
| 2026-08-27 | $43.70 | -1.09% | $43.80 | $44.01 | $43.15 | 115.50K |
| 2026-08-26 | $44.18 | -0.14% | $44.52 | $44.52 | $43.89 | 127.80K |
| 2026-08-25 | $44.24 | -0.14% | $45.41 | $45.82 | $43.62 | 147.40K |
| 2026-08-24 | $44.30 | -0.23% | $44.63 | $45.97 | $43.87 | 174.30K |
| 2026-08-21 | $44.40 | +0.98% | $44.11 | $44.47 | $43.75 | 162.90K |
| 2026-08-20 | $43.97 | -0.90% | $43.86 | $44.04 | $43.52 | 158.20K |
| 2026-08-19 | $44.37 | +0.20% | $44.39 | $45.14 | $44.20 | 169.80K |
| 2026-08-18 | $44.28 | +2.15% | $43.47 | $44.44 | $43.16 | 122.80K |
| 2026-08-17 | $43.35 | -0.87% | $43.34 | $43.59 | $42.93 | 111.10K |
| 2026-08-14 | $43.73 | -1.60% | $44.53 | $44.95 | $43.56 | 137.20K |
| 2026-08-13 | $44.44 | -0.34% | $44.78 | $45.18 | $44.20 | 107.80K |
| 2026-08-12 | $44.59 | +1.02% | $44.26 | $45.13 | $44.05 | 108.80K |
| 2026-08-11 | $44.14 | +0.55% | $44.21 | $44.40 | $43.33 | 64.70K |
| 2026-08-10 | $43.90 | -1.88% | $44.45 | $44.45 | $43.41 | 119.10K |
| 2026-08-07 | $44.74 | -3.87% | $46.46 | $46.97 | $43.64 | 222.50K |
| 2026-08-06 | $46.54 | +5.63% | $46.21 | $46.67 | $39.83 | 290.20K |
| 2026-08-05 | $44.06 | -0.02% | $44.39 | $44.39 | $43.55 | 83.90K |
| 2026-08-04 | $44.07 | +1.43% | $43.45 | $44.19 | $43.03 | 63.60K |
| 2026-08-03 | $43.45 | +0.93% | $43.68 | $43.80 | $43.37 | 77.00K |
| 2026-07-31 | $43.05 | -0.53% | $43.03 | $43.30 | $42.01 | 76.20K |
| 2026-07-30 | $43.28 | -1.99% | $43.76 | $44.38 | $43.06 | 43.00K |
| 2026-07-29 | $44.16 | -0.61% | $44.54 | $44.61 | $43.21 | 74.90K |
| 2026-07-28 | $44.43 | +2.73% | $43.67 | $45.30 | $43.67 | 60.00K |
| 2026-07-27 | $43.25 | -1.14% | $43.45 | $44.55 | $43.25 | 101.70K |
| 2026-07-24 | $43.75 | +1.79% | $42.97 | $43.83 | $42.97 | 54.20K |
| 2026-07-23 | $42.98 | -1.72% | $43.30 | $43.38 | $42.63 | 64.90K |
| 2026-07-22 | $43.73 | +0.23% | $43.56 | $44.39 | $43.35 | 75.00K |
| 2026-07-21 | $43.63 | +0.60% | $43.30 | $43.76 | $42.93 | 96.20K |
| 2026-07-20 | $43.37 | -0.55% | $43.71 | $44.05 | $43.24 | 82.20K |
| 2026-07-17 | $43.61 | -2.00% | $44.50 | $45.02 | $43.27 | 67.50K |
| 2026-07-16 | $44.50 | +3.32% | $43.07 | $44.59 | $43.07 | 91.30K |
| 2026-07-15 | $43.07 | +1.68% | $42.27 | $43.31 | $42.18 | 145.40K |
| 2026-07-14 | $42.36 | -1.79% | $43.09 | $43.63 | $42.00 | 139.20K |
| 2026-07-13 | $43.13 | +0.56% | $42.67 | $43.40 | $42.50 | 89.60K |
| 2026-07-10 | $42.89 | -0.30% | $43.21 | $43.64 | $42.87 | 57.60K |
| 2026-07-09 | $43.02 | +1.49% | $42.37 | $43.07 | $42.12 | 74.10K |
| 2026-07-08 | $42.39 | -0.93% | $42.88 | $43.70 | $42.17 | 66.70K |
| 2026-07-07 | $42.79 | -0.09% | $43.18 | $43.41 | $42.26 | 88.50K |
| 2026-07-06 | $42.83 | -2.55% | $44.02 | $44.42 | $42.60 | 76.90K |
| 2026-07-02 | $43.95 | -0.90% | $44.33 | $44.93 | $43.61 | 69.30K |
| 2026-07-01 | $44.35 | +0.02% | $44.33 | $44.82 | $44.07 | 74.80K |
| 2026-06-30 | $44.34 | -0.58% | $44.60 | $44.73 | $43.76 | 65.40K |
| 2026-06-29 | $44.60 | -0.69% | $44.90 | $44.90 | $44.22 | 95.00K |
| 2026-06-26 | $44.91 | +0.92% | $44.76 | $45.25 | $43.99 | 247.70K |
| 2026-06-25 | $44.50 | -1.44% | $45.15 | $45.78 | $43.88 | 99.60K |
| 2026-06-24 | $45.15 | +4.30% | $43.49 | $45.30 | $43.49 | 85.90K |
| 2026-06-23 | $43.29 | +0.77% | $42.89 | $44.05 | $42.89 | 142.70K |
| 2026-06-22 | $42.96 | -0.51% | $43.08 | $43.56 | $42.69 | 54.20K |
| 2026-06-18 | $43.18 | +2.35% | $42.31 | $43.83 | $42.09 | 121.20K |
| 2026-06-17 | $42.19 | -2.02% | $42.75 | $43.11 | $41.52 | 95.10K |
| 2026-06-16 | $43.06 | -0.28% | $43.29 | $43.68 | $42.65 | 75.70K |
| 2026-06-15 | $43.18 | +0.77% | $42.94 | $43.27 | $42.42 | 48.20K |
| 2026-06-12 | $42.85 | +1.11% | $42.69 | $43.17 | $41.96 | 69.50K |
| 2026-06-11 | $42.38 | +1.46% | $41.74 | $42.42 | $41.41 | 64.20K |
| 2026-06-10 | $41.77 | +0.80% | $41.44 | $42.13 | $41.44 | 84.20K |
| 2026-06-09 | $41.44 | +3.76% | $40.79 | $41.57 | $40.75 | 52.30K |
| 2026-06-08 | $39.94 | -0.55% | $40.16 | $40.62 | $39.93 | 48.80K |
| 2026-06-05 | $40.16 | +1.47% | $39.88 | $40.79 | $39.78 | 68.30K |
| 2026-06-04 | $39.58 | +4.76% | $38.24 | $39.64 | $37.98 | 159.50K |
| 2026-06-03 | $37.78 | -1.82% | $38.46 | $38.55 | $37.63 | 83.90K |
| 2026-06-02 | $38.48 | -0.52% | $38.52 | $38.77 | $37.91 | 90.20K |
| 2026-06-01 | $38.68 | +0.52% | $38.48 | $39.03 | $38.09 | 108.80K |
| 2026-05-29 | $38.48 | -1.91% | $38.88 | $39.29 | $38.46 | 74.60K |
| 2026-05-28 | $39.23 | -0.33% | $39.24 | $39.40 | $39.06 | 31.50K |
| 2026-05-27 | $39.36 | +1.52% | $38.97 | $39.54 | $38.97 | 60.40K |
| 2026-05-26 | $38.77 | +0.49% | $38.58 | $39.19 | $38.58 | 65.00K |