Central Garden & Pet Company Class A CENTA
NASDAQ · United States · Consumer Non-Durables
$33.79+0.27 (+0.81%)
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 | $33.79 | +0.81% | $33.32 | $33.84 | $33.04 | 308.10K |
| 2026-09-30 | $33.52 | -1.27% | $34.12 | $34.22 | $33.34 | 278.80K |
| 2026-09-29 | $33.95 | -0.73% | $33.95 | $34.05 | $33.77 | 226.50K |
| 2026-09-28 | $34.20 | +0.41% | $33.82 | $34.32 | $33.60 | 311.10K |
| 2026-09-25 | $34.06 | -0.38% | $34.19 | $34.30 | $33.74 | 275.90K |
| 2026-09-24 | $34.19 | +0.09% | $34.33 | $34.39 | $34.05 | 303.20K |
| 2026-09-23 | $34.16 | -1.56% | $34.60 | $34.66 | $34.02 | 263.30K |
| 2026-09-22 | $34.70 | +0.43% | $35.09 | $35.13 | $34.45 | 276.40K |
| 2026-09-21 | $34.55 | -0.06% | $34.55 | $34.85 | $34.35 | 199.90K |
| 2026-09-18 | $34.57 | -1.03% | $34.60 | $35.00 | $34.26 | 714.10K |
| 2026-09-17 | $34.93 | -0.26% | $35.30 | $35.50 | $34.77 | 321.00K |
| 2026-09-16 | $35.02 | +1.18% | $34.65 | $35.22 | $34.37 | 262.80K |
| 2026-09-15 | $34.61 | 0.00% | $34.71 | $34.71 | $34.01 | 293.30K |
| 2026-09-14 | $34.61 | -0.35% | $35.03 | $37.18 | $34.55 | 318.80K |
| 2026-09-11 | $34.73 | +1.22% | $34.78 | $34.87 | $33.96 | 318.80K |
| 2026-09-10 | $34.31 | -0.09% | $34.36 | $34.61 | $34.03 | 277.40K |
| 2026-09-09 | $34.34 | -2.69% | $34.99 | $35.15 | $34.25 | 263.70K |
| 2026-09-08 | $35.29 | -2.16% | $35.73 | $35.73 | $34.67 | 354.50K |
| 2026-09-04 | $36.07 | +0.03% | $36.06 | $36.33 | $35.80 | 208.70K |
| 2026-09-03 | $36.06 | -1.58% | $36.94 | $37.23 | $35.90 | 265.50K |
| 2026-09-02 | $36.64 | +0.60% | $36.43 | $37.13 | $34.91 | 362.80K |
| 2026-09-01 | $36.42 | -2.12% | $37.02 | $37.40 | $36.00 | 467.30K |
| 2026-08-31 | $37.21 | -1.59% | $37.62 | $37.84 | $37.10 | 413.40K |
| 2026-08-28 | $37.81 | +0.24% | $37.93 | $38.07 | $37.52 | 201.90K |
| 2026-08-27 | $37.72 | -1.20% | $37.77 | $38.00 | $37.26 | 259.90K |
| 2026-08-26 | $38.18 | -0.16% | $38.46 | $38.49 | $37.88 | 289.00K |
| 2026-08-25 | $38.24 | -0.31% | $38.36 | $38.61 | $37.64 | 288.90K |
| 2026-08-24 | $38.36 | -0.18% | $38.43 | $38.99 | $38.11 | 281.40K |
| 2026-08-21 | $38.43 | +0.97% | $38.15 | $38.57 | $37.82 | 365.70K |
| 2026-08-20 | $38.06 | -1.14% | $37.88 | $38.19 | $37.77 | 240.40K |
| 2026-08-19 | $38.50 | +0.05% | $38.69 | $39.13 | $38.08 | 248.50K |
| 2026-08-18 | $38.48 | +2.23% | $37.90 | $38.62 | $36.98 | 332.10K |
| 2026-08-17 | $37.64 | -0.55% | $37.57 | $37.86 | $37.33 | 351.60K |
| 2026-08-14 | $37.85 | -1.87% | $38.32 | $38.75 | $37.72 | 231.90K |
| 2026-08-13 | $38.57 | -0.67% | $38.80 | $39.50 | $38.42 | 238.40K |
| 2026-08-12 | $38.83 | +1.09% | $38.39 | $39.24 | $38.16 | 381.00K |
| 2026-08-11 | $38.41 | +0.58% | $38.14 | $38.69 | $37.60 | 406.30K |
| 2026-08-10 | $38.19 | -2.23% | $38.50 | $38.70 | $37.72 | 299.10K |
| 2026-08-07 | $39.06 | -3.79% | $39.61 | $39.89 | $38.08 | 424.20K |
| 2026-08-06 | $40.60 | +5.32% | $38.50 | $40.80 | $38.50 | 689.20K |
| 2026-08-05 | $38.55 | -0.26% | $38.79 | $38.79 | $37.89 | 202.70K |
| 2026-08-04 | $38.65 | +1.20% | $38.04 | $38.81 | $37.92 | 275.30K |
| 2026-08-03 | $38.19 | +0.74% | $38.25 | $38.82 | $38.00 | 277.70K |
| 2026-07-31 | $37.91 | -0.45% | $37.89 | $38.18 | $37.01 | 316.30K |
| 2026-07-30 | $38.08 | -1.91% | $38.59 | $39.02 | $37.65 | 270.50K |
| 2026-07-29 | $38.82 | -0.46% | $38.57 | $39.04 | $37.67 | 256.60K |
| 2026-07-28 | $39.00 | +1.91% | $38.94 | $39.80 | $38.76 | 190.40K |
| 2026-07-27 | $38.27 | -0.47% | $38.96 | $39.14 | $38.24 | 220.20K |
| 2026-07-24 | $38.45 | +1.94% | $37.86 | $39.81 | $37.24 | 297.80K |
| 2026-07-23 | $37.72 | -1.41% | $37.74 | $38.64 | $37.39 | 235.00K |
| 2026-07-22 | $38.26 | -0.03% | $38.40 | $38.74 | $37.92 | 195.80K |
| 2026-07-21 | $38.27 | +0.79% | $37.84 | $38.45 | $37.62 | 252.20K |
| 2026-07-20 | $37.97 | -0.84% | $38.41 | $39.00 | $37.86 | 282.10K |
| 2026-07-17 | $38.29 | -1.82% | $38.91 | $39.75 | $37.85 | 242.90K |
| 2026-07-16 | $39.00 | +3.28% | $38.04 | $39.14 | $37.52 | 294.80K |
| 2026-07-15 | $37.76 | +1.72% | $37.07 | $37.95 | $36.71 | 290.80K |
| 2026-07-14 | $37.12 | -1.36% | $37.78 | $37.96 | $36.90 | 219.40K |
| 2026-07-13 | $37.63 | +0.27% | $37.72 | $38.11 | $37.07 | 273.90K |
| 2026-07-10 | $37.53 | -0.29% | $37.56 | $38.16 | $37.50 | 183.20K |
| 2026-07-09 | $37.64 | +1.67% | $37.07 | $38.38 | $36.92 | 291.90K |
| 2026-07-08 | $37.02 | -1.12% | $37.40 | $37.61 | $36.86 | 246.50K |
| 2026-07-07 | $37.44 | +0.03% | $37.79 | $38.70 | $36.92 | 315.90K |
| 2026-07-06 | $37.43 | -2.60% | $38.46 | $39.00 | $37.21 | 416.70K |
| 2026-07-02 | $38.43 | -0.88% | $38.83 | $39.99 | $38.15 | 247.10K |
| 2026-07-01 | $38.77 | 0.00% | $38.80 | $39.29 | $38.52 | 287.70K |
| 2026-06-30 | $38.77 | -0.44% | $39.01 | $39.16 | $38.20 | 279.40K |
| 2026-06-29 | $38.94 | -0.97% | $39.00 | $39.19 | $38.59 | 496.70K |
| 2026-06-26 | $39.32 | +0.79% | $39.34 | $39.95 | $38.50 | 2.11M |
| 2026-06-25 | $39.01 | -1.34% | $39.34 | $39.94 | $38.35 | 343.00K |
| 2026-06-24 | $39.54 | +4.27% | $37.99 | $39.73 | $37.99 | 508.40K |
| 2026-06-23 | $37.92 | +0.56% | $37.92 | $38.62 | $37.27 | 327.10K |
| 2026-06-22 | $37.71 | -0.19% | $37.86 | $38.13 | $37.61 | 287.20K |
| 2026-06-18 | $37.78 | +2.25% | $37.20 | $38.41 | $36.59 | 639.00K |
| 2026-06-17 | $36.95 | -2.15% | $37.10 | $37.76 | $36.34 | 468.60K |
| 2026-06-16 | $37.76 | -0.47% | $38.51 | $38.76 | $37.43 | 354.70K |
| 2026-06-15 | $37.94 | +0.45% | $37.67 | $38.11 | $37.38 | 365.30K |
| 2026-06-12 | $37.77 | +1.45% | $37.29 | $38.15 | $37.29 | 320.60K |
| 2026-06-11 | $37.23 | +1.22% | $37.02 | $37.37 | $36.43 | 521.80K |
| 2026-06-10 | $36.78 | +0.79% | $36.73 | $37.11 | $36.66 | 329.80K |
| 2026-06-09 | $36.49 | +3.55% | $35.51 | $36.63 | $35.29 | 244.20K |
| 2026-06-08 | $35.24 | -0.20% | $35.25 | $35.70 | $35.21 | 239.80K |
| 2026-06-05 | $35.31 | +1.41% | $34.93 | $35.81 | $34.90 | 272.00K |
| 2026-06-04 | $34.82 | +4.22% | $33.87 | $34.86 | $33.76 | 381.70K |
| 2026-06-03 | $33.41 | -1.47% | $33.98 | $34.08 | $33.30 | 285.40K |
| 2026-06-02 | $33.91 | -0.53% | $34.11 | $34.46 | $33.59 | 309.40K |
| 2026-06-01 | $34.09 | -0.12% | $34.08 | $34.19 | $33.71 | 310.90K |
| 2026-05-29 | $34.13 | -2.15% | $34.75 | $34.86 | $34.07 | 329.10K |
| 2026-05-28 | $34.88 | +0.66% | $34.65 | $34.91 | $34.29 | 302.10K |
| 2026-05-27 | $34.65 | +0.06% | $34.88 | $35.22 | $34.50 | 245.30K |
| 2026-05-26 | $34.63 | +0.17% | $34.60 | $35.35 | $34.48 | 269.10K |