Central Garden & Pet Company (CENT) Historical Stock Data
Historical Data
In the past 30 trading days, CENT is up 0.28% a day on average. There have been 14 days where Central Garden & Pet Company closed green and 16 days where CENT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 36.17 | 36.06 | ↓$0.11 (-0.30%) | 35.91 | 36.26 | 76.96K |
| 2025-05-29 | 36.12 | 36.11 | ↓$0.01 (-0.03%) | 35.93 | 36.20 | 61.43K |
| 2025-05-28 | 36.70 | 36.08 | ↓$0.62 (-1.69%) | 36.03 | 36.70 | 57.95K |
| 2025-05-27 | 36.02 | 36.63 | ↑$0.61 (1.69%) | 35.50 | 36.67 | 84K |
| 2025-05-23 | 35.76 | 35.52 | ↓$0.24 (-0.67%) | 34.88 | 35.80 | 80.45K |
| 2025-05-22 | 36.01 | 35.95 | ↓$0.06 (-0.17%) | 35.61 | 36.26 | 112.21K |
| 2025-05-21 | 36.44 | 36.27 | ↓$0.17 (-0.47%) | 36.27 | 36.88 | 102.34K |
| 2025-05-20 | 36.35 | 36.82 | ↑$0.47 (1.29%) | 35.92 | 36.90 | 91.91K |
| 2025-05-19 | 36.29 | 36.44 | ↑$0.15 (0.41%) | 35.79 | 36.44 | 83.06K |
| 2025-05-16 | 35.50 | 36.30 | ↑$0.80 (2.25%) | 35.10 | 36.33 | 116.01K |
| 2025-05-15 | 34.96 | 35.67 | ↑$0.71 (2.03%) | 34.90 | 35.76 | 99.64K |
| 2025-05-14 | 36.24 | 34.96 | ↓$1.28 (-3.53%) | 34.94 | 36.32 | 133.84K |
| 2025-05-13 | 36.12 | 36.46 | ↑$0.34 (0.94%) | 36.11 | 36.64 | 84.52K |
| 2025-05-12 | 35.72 | 36.05 | ↑$0.33 (0.92%) | 35.47 | 36.18 | 124.37K |
| 2025-05-09 | 34.44 | 34.79 | ↑$0.35 (1.02%) | 34.12 | 35.10 | 178.59K |
| 2025-05-08 | 33.29 | 34.59 | ↑$1.30 (3.91%) | 31.97 | 35.13 | 182.53K |
| 2025-05-07 | 34.68 | 34.45 | ↓$0.23 (-0.66%) | 34.11 | 34.89 | 119.54K |
| 2025-05-06 | 34.19 | 34.55 | ↑$0.36 (1.05%) | 34.15 | 35.28 | 177.31K |
| 2025-05-05 | 35.17 | 35.13 | ↓$0.04 (-0.11%) | 34.01 | 35.37 | 146.58K |
| 2025-05-02 | 34.03 | 34.60 | ↑$0.57 (1.67%) | 33.85 | 34.67 | 73.17K |
| 2025-05-01 | 33.43 | 33.91 | ↑$0.48 (1.44%) | 33.21 | 34.22 | 119.97K |
| 2025-04-30 | 33.60 | 33.56 | ↓$0.04 (-0.12%) | 32.16 | 34.08 | 151.07K |
| 2025-04-29 | 34.28 | 34.57 | ↑$0.29 (0.85%) | 34.14 | 34.71 | 100.01K |
| 2025-04-28 | 34.35 | 34.54 | ↑$0.19 (0.55%) | 34.30 | 35.06 | 108.75K |
| 2025-04-25 | 34.59 | 34.35 | ↓$0.24 (-0.69%) | 34.10 | 34.59 | 55.47K |
| 2025-04-24 | 35.24 | 34.90 | ↓$0.34 (-0.96%) | 34.74 | 35.36 | 70.70K |
| 2025-04-23 | 35.60 | 35.34 | ↓$0.26 (-0.73%) | 34.96 | 36.08 | 141.26K |
| 2025-04-22 | 35.47 | 35.16 | ↓$0.31 (-0.87%) | 33.97 | 35.47 | 140.62K |
| 2025-04-21 | 34.45 | 34.32 | ↓$0.13 (-0.38%) | 33.97 | 34.64 | 127.18K |
| 2025-04-17 | 34.92 | 34.80 | ↓$0.12 (-0.34%) | 34.66 | 35.46 | 105.12K |
Create an account or log in to view more rows.
$CENT Holding Strong since January ??????????
$CENT im in.
$CENT whats the news????
$CENT wow
$CENT bag holders for life club
$CENT this board is on fire
$CENT ugh oh
we heatin back up
$CENT Buy the dip
$CENT lets see if it can hold the line
$CENT wow. The volume is so low today. Unreal