Central Garden & Pet Company A (CENTA) Historical Stock Data
33.82 ↓0.38 (-1.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CENTA is up 0.28% a day on average. There have been 14 days where Central Garden & Pet Company A closed green and 16 days where CENTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 33.80 | 33.82 | ↑$0.02 (0.06%) | 33.74 | 35.03 | 1.50M |
| 2024-12-19 | 35.16 | 34.20 | ↓$0.96 (-2.73%) | 33.70 | 35.63 | 330.01K |
| 2024-12-18 | 36.70 | 35.06 | ↓$1.64 (-4.47%) | 34.73 | 36.70 | 509.95K |
| 2024-12-17 | 34.70 | 36.73 | ↑$2.03 (5.85%) | 34.41 | 37.31 | 560.20K |
| 2024-12-16 | 34.69 | 34.64 | ↓$0.05 (-0.14%) | 34.57 | 35.26 | 354.78K |
| 2024-12-13 | 33.91 | 34.72 | ↑$0.81 (2.39%) | 33.77 | 34.72 | 197.17K |
| 2024-12-12 | 34.39 | 33.99 | ↓$0.40 (-1.16%) | 33.76 | 34.50 | 242.62K |
| 2024-12-11 | 35.15 | 34.52 | ↓$0.63 (-1.79%) | 34.51 | 35.32 | 355.74K |
| 2024-12-10 | 34.99 | 34.96 | ↓$0.03 (-0.09%) | 34.30 | 35.15 | 367.56K |
| 2024-12-09 | 34.41 | 34.96 | ↑$0.55 (1.60%) | 34.41 | 35.66 | 486.36K |
| 2024-12-06 | 34.92 | 34.20 | ↓$0.72 (-2.06%) | 34.17 | 35.23 | 206.59K |
| 2024-12-05 | 34.67 | 34.66 | ↓$0.01 (-0.03%) | 33.97 | 35.07 | 248.81K |
| 2024-12-04 | 34.17 | 34.77 | ↑$0.60 (1.76%) | 34.17 | 34.77 | 191.34K |
| 2024-12-03 | 34.59 | 34.28 | ↓$0.31 (-0.90%) | 33.93 | 34.71 | 219.10K |
| 2024-12-02 | 33.83 | 34.74 | ↑$0.91 (2.69%) | 33.51 | 34.90 | 291.65K |
| 2024-11-29 | 34.13 | 33.79 | ↓$0.34 (-1.00%) | 33.53 | 34.51 | 217.65K |
| 2024-11-27 | 33.68 | 34.13 | ↑$0.45 (1.34%) | 32.99 | 34.96 | 261.13K |
| 2024-11-26 | 32.15 | 33.76 | ↑$1.61 (5.01%) | 32.15 | 35.08 | 476.94K |
| 2024-11-25 | 33.56 | 33.22 | ↓$0.34 (-1.01%) | 33.21 | 34.15 | 290.31K |
| 2024-11-22 | 33.11 | 33.18 | ↑$0.07 (0.21%) | 32.93 | 33.55 | 307.30K |
| 2024-11-21 | 32.32 | 32.89 | ↑$0.57 (1.76%) | 32.23 | 33.00 | 250.17K |
| 2024-11-20 | 31.21 | 32.04 | ↑$0.83 (2.66%) | 31.18 | 32.12 | 194.79K |
| 2024-11-19 | 31.47 | 31.44 | ↓$0.03 (-0.10%) | 30.98 | 31.67 | 253.10K |
| 2024-11-18 | 31.63 | 31.76 | ↑$0.13 (0.41%) | 31.50 | 32.12 | 251.25K |
| 2024-11-15 | 31.73 | 31.63 | ↓$0.10 (-0.32%) | 31.29 | 31.93 | 222.74K |
| 2024-11-14 | 31.76 | 31.54 | ↓$0.22 (-0.69%) | 31.29 | 31.90 | 211.85K |
| 2024-11-13 | 32.46 | 31.62 | ↓$0.84 (-2.59%) | 31.57 | 32.52 | 251.93K |
| 2024-11-12 | 32.46 | 32.22 | ↓$0.24 (-0.74%) | 32.07 | 32.70 | 248.08K |
| 2024-11-11 | 32.06 | 32.62 | ↑$0.56 (1.75%) | 32.00 | 32.99 | 204.36K |
| 2024-11-08 | 31.53 | 31.75 | ↑$0.22 (0.70%) | 31.26 | 31.90 | 316.44K |
Create an account or log in to view more rows.
$CENTA buying!
$CENTA is the dump over
$CENTA the catalyst we need !
$CENTA added
$CENTA Buy the dip
$CENTA This is how I feel everyday holding this gem.
$CENTA futes rippin
$CENTA love this stock!!!!
$CENTA bag holders for life club
$CENTA come on bulls we can do it
don’t let bears win