Central Garden & Pet Company (CENT) Historical Stock Data
40.04 ↓0.44 (-1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CENT is up 0.26% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 40.11 | 40.04 | ↓$0.07 (-0.17%) | 39.94 | 41.27 | 552.38K |
| 2024-12-19 | 41.70 | 40.48 | ↓$1.22 (-2.93%) | 40.08 | 42.01 | 209.71K |
| 2024-12-18 | 43.10 | 41.31 | ↓$1.79 (-4.15%) | 41.07 | 43.24 | 210.85K |
| 2024-12-17 | 41.11 | 43.14 | ↑$2.03 (4.93%) | 40.63 | 43.88 | 281.44K |
| 2024-12-16 | 40.71 | 40.69 | ↓$0.02 (-0.05%) | 40.68 | 41.66 | 174.79K |
| 2024-12-13 | 39.80 | 40.72 | ↑$0.92 (2.31%) | 39.58 | 40.81 | 164.35K |
| 2024-12-12 | 40.44 | 40.00 | ↓$0.44 (-1.09%) | 39.68 | 40.64 | 90.23K |
| 2024-12-11 | 41.30 | 40.59 | ↓$0.71 (-1.72%) | 40.59 | 41.48 | 88.41K |
| 2024-12-10 | 40.86 | 41.02 | ↑$0.16 (0.39%) | 40.33 | 41.40 | 97.19K |
| 2024-12-09 | 40.61 | 41.02 | ↑$0.41 (1.01%) | 40.61 | 41.96 | 118.46K |
| 2024-12-06 | 41.05 | 40.31 | ↓$0.74 (-1.80%) | 40.16 | 41.09 | 87.62K |
| 2024-12-05 | 40.67 | 40.73 | ↑$0.06 (0.15%) | 40.46 | 41.05 | 91.15K |
| 2024-12-04 | 40.02 | 40.79 | ↑$0.77 (1.92%) | 40.02 | 40.79 | 88.94K |
| 2024-12-03 | 40.75 | 40.27 | ↓$0.48 (-1.18%) | 39.96 | 41.11 | 105.65K |
| 2024-12-02 | 39.73 | 40.80 | ↑$1.07 (2.69%) | 39.37 | 40.86 | 199.13K |
| 2024-11-29 | 40.23 | 39.75 | ↓$0.48 (-1.19%) | 39.46 | 40.54 | 93.47K |
| 2024-11-27 | 39.83 | 40.16 | ↑$0.33 (0.83%) | 39.61 | 41.03 | 160.30K |
| 2024-11-26 | 37.50 | 39.83 | ↑$2.33 (6.21%) | 37.19 | 41.01 | 312.05K |
| 2024-11-25 | 39.21 | 38.81 | ↓$0.40 (-1.02%) | 38.81 | 39.86 | 185.53K |
| 2024-11-22 | 38.73 | 38.70 | ↓$0.03 (-0.08%) | 38.52 | 39.04 | 97.92K |
| 2024-11-21 | 37.54 | 38.36 | ↑$0.82 (2.18%) | 37.54 | 38.49 | 155.05K |
| 2024-11-20 | 36.51 | 37.37 | ↑$0.86 (2.36%) | 35.84 | 37.38 | 87.77K |
| 2024-11-19 | 36.76 | 36.66 | ↓$0.10 (-0.27%) | 36.08 | 36.94 | 122.77K |
| 2024-11-18 | 36.85 | 37.02 | ↑$0.17 (0.46%) | 36.69 | 37.40 | 95.26K |
| 2024-11-15 | 37.01 | 36.92 | ↓$0.09 (-0.24%) | 36.42 | 37.20 | 119.05K |
| 2024-11-14 | 36.89 | 36.76 | ↓$0.13 (-0.35%) | 36.41 | 37.07 | 97.91K |
| 2024-11-13 | 37.79 | 36.80 | ↓$0.99 (-2.62%) | 36.74 | 37.79 | 75.38K |
| 2024-11-12 | 37.91 | 37.45 | ↓$0.46 (-1.21%) | 37.33 | 38.37 | 106.90K |
| 2024-11-11 | 37.18 | 37.91 | ↑$0.73 (1.96%) | 37.18 | 38.29 | 88.38K |
| 2024-11-08 | 36.67 | 36.87 | ↑$0.20 (0.55%) | 36.46 | 37.01 | 87.19K |
Create an account or log in to view more rows.
$CENT Buy the dip
$CENT lets see if it can hold the line
$CENT wow. The volume is so low today. Unreal
$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!