Central Garden and Pet Co (CENT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 1.25753209327 | 38.17 | 41.1 | 38.17 | 78991 | 39.69176987 | CS |
| 4 | 0 | 0 | 38.65 | 41.1 | 36.22 | 106859 | 38.48670131 | CS |
| 12 | -2.33 | -5.68570034163 | 40.98 | 47.48 | 36.22 | 109777 | 40.81429679 | CS |
| 26 | -9.97 | -20.5059646236 | 48.62 | 50.52 | 36.22 | 111894 | 41.95050725 | CS |
| 52 | -1.57 | -3.9035305818 | 40.22 | 51.71 | 36.22 | 95290 | 43.4939431 | CS |
| 156 | -9.89 | -20.3749484961 | 48.54 | 57.32 | 35.5 | 64055 | 43.60596302 | CS |
| 260 | 10.41 | 36.8626062323 | 28.24 | 62.91 | 22.4 | 76237 | 40.21352554 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 39.31 | 0.16 | 0.41 | 39.4 | 39.46 | 38.56 | 53048 |
| 1721428500 | 39.15 | -0.2 | -0.51 | 39.03 | 39.48 | 38.82 | 75735 |
| 1721342100 | 39.35 | -1.24 | -3.05 | 40.2 | 40.88 | 39.19 | 93120 |
| 1721255700 | 40.59 | 0.69 | 1.73 | 39.76 | 41.1 | 39.76 | 82716 |
| 1721169300 | 39.9 | 1.84 | 4.83 | 38.17 | 39.94 | 38.17 | 90336 |
| 1721082900 | 38.06 | -0.16 | -0.42 | 38.53 | 38.5725 | 37.91 | 81326 |
| 1720823700 | 38.22 | 0.15 | 0.39 | 38.57 | 38.79 | 38.08 | 78287 |
| 1720737300 | 38.07 | 0.74 | 1.98 | 37.94 | 38.44 | 37.715 | 135632 |
| 1720650900 | 37.33 | 0.69 | 1.88 | 36.51 | 37.37 | 36.22 | 73969 |
| 1720564500 | 36.64 | -0.85 | -2.27 | 37.32 | 37.49 | 36.48 | 76332 |
| 1720478100 | 37.49 | 0.02 | 0.05 | 37.71 | 38.02 | 37.36 | 72071 |
| 1720218900 | 37.47 | -0.96 | -2.50 | 38.24 | 38.4226 | 37.3 | 90587 |
| 1720040640 | 38.43 | -0.16 | -0.41 | 38.74 | 38.74 | 37.97 | 37982 |
| 1719959700 | 38.59 | -0.25 | -0.64 | 39.05 | 39.54 | 38.44 | 128795 |
| 1719873300 | 38.84 | 0.34 | 0.88 | 38.37 | 38.955 | 37.91 | 125760 |
| 1719614100 | 38.5 | 0.71 | 1.88 | 38.07 | 38.67 | 37.58 | 362758 |
| 1719527700 | 37.79 | -0.51 | -1.33 | 38.3 | 38.33 | 37.525 | 120061 |
| 1719441300 | 38.3 | -0.7 | -1.79 | 38.88 | 38.92 | 38.2 | 113437 |
| 1719354900 | 39 | 0.2 | 0.52 | 38.65 | 39.22 | 38.29 | 138373 |
| 1719268500 | 38.8 | -0.41 | -1.05 | 38.95 | 39.53 | 38.65 | 177987 |
| 1719009300 | 39.21 | 0.77 | 2.00 | 38.6 | 39.33 | 38.34 | 552049 |
| 1718922900 | 38.44 | -0.17 | -0.44 | 38.38 | 39.145 | 38.28 | 219391 |
| 1718750100 | 38.61 | 0.64 | 1.69 | 37.89 | 38.64 | 37.6 | 137786 |
| 1718663700 | 37.97 | 0.22 | 0.58 | 37.59 | 38.03 | 37.43 | 144312 |
| 1718404500 | 37.75 | -1.54 | -3.92 | 38.77 | 38.77 | 37.67 | 220390 |
| 1718318100 | 39.29 | -0.71 | -1.78 | 39.8 | 39.8 | 39.05 | 77490 |
| 1718231700 | 40 | -0.5 | -1.23 | 41.4 | 41.4 | 39.86 | 130889 |
| 1718145300 | 40.5 | -0.19 | -0.47 | 40.36 | 40.765 | 40.02 | 120477 |
| 1718058900 | 40.69 | -1.14 | -2.73 | 41.39 | 41.47 | 39.87 | 116342 |
| 1717799700 | 41.83 | -0.64 | -1.51 | 42.27 | 42.62 | 41.39 | 68733 |
| 1717713300 | 42.47 | 0.17 | 0.40 | 42.08 | 42.64 | 41.9 | 85992 |
| 1717626900 | 42.3 | 0.11 | 0.26 | 42.37 | 42.68 | 41.96 | 74442 |
| 1717540500 | 42.19 | -0.52 | -1.22 | 42.49 | 42.82 | 42.0723 | 68234 |
| 1717454100 | 42.71 | -0.71 | -1.64 | 43.61 | 43.745 | 42.45 | 124234 |
| 1717194900 | 43.42 | -0.03 | -0.07 | 43.45 | 43.68 | 43.05 | 61408 |
| 1717108500 | 43.45 | -0.98 | -2.21 | 44.84 | 44.93 | 43.03 | 91170 |
| 1717022100 | 44.43 | -0.85 | -1.88 | 44.95 | 45.005 | 44.27 | 44073 |
| 1716935700 | 45.28 | -0.04 | -0.09 | 46.85 | 46.85 | 45.01 | 66694 |
| 1716590100 | 45.32 | -0.03 | -0.07 | 45.64 | 45.925 | 45.05 | 70946 |
| 1716503700 | 45.35 | -0.82 | -1.78 | 46.17 | 46.17 | 45.05 | 165493 |
| 1716417300 | 46.17 | -0.33 | -0.71 | 46.58 | 46.58 | 45.95 | 57039 |
| 1716330900 | 46.5 | 0.09 | 0.19 | 46.36 | 46.98 | 46.325 | 43133 |
| 1716244500 | 46.41 | 0.38 | 0.83 | 46.07 | 46.51 | 45.7 | 58260 |
| 1715985300 | 46.03 | 0.3 | 0.66 | 45.94 | 46.26 | 45.24 | 113447 |
| 1715898900 | 45.73 | -1.6 | -3.38 | 47.16 | 47.34 | 45.73 | 66274 |
| 1715812500 | 47.33 | 0.76 | 1.63 | 47.06 | 47.48 | 46.5825 | 68235 |
| 1715726100 | 46.57 | -0.03 | -0.06 | 47.02 | 47.04 | 45.88 | 69727 |
| 1715639700 | 46.6 | -0.09 | -0.19 | 46.91 | 46.92 | 46.23 | 124599 |
| 1715380500 | 46.69 | 0.19 | 0.41 | 46.22 | 46.85 | 45.5094 | 141275 |
| 1715294100 | 46.5 | 4.77 | 11.43 | 42.08 | 46.72 | 41.6 | 173982 |
| 1715207700 | 41.73 | 0.18 | 0.43 | 41.42 | 41.94 | 41.25 | 89724 |
| 1715121300 | 41.55 | -0.09 | -0.22 | 41.92 | 42.2492 | 41.55 | 55601 |
| 1715034900 | 41.64 | -0.51 | -1.21 | 42.24 | 42.61 | 41.58 | 102935 |
| 1714775700 | 42.15 | 0.4 | 0.96 | 42.27 | 42.27 | 41.305 | 63014 |
| 1714689300 | 41.75 | 0.31 | 0.75 | 41.92 | 41.9822 | 41.46 | 59003 |
| 1714602900 | 41.44 | 0.49 | 1.20 | 41.02 | 41.73 | 40.74 | 67523 |
| 1714516500 | 40.95 | -0.29 | -0.70 | 40.98 | 41.34 | 40.59 | 54643 |
| 1714430100 | 41.24 | -0.05 | -0.12 | 41.61 | 42.02 | 40.93 | 40259 |
| 1714170900 | 41.29 | 0.59 | 1.45 | 40.72 | 41.355 | 40.72 | 68276 |
| 1714084500 | 40.7 | -1.24 | -2.96 | 41.62 | 41.62 | 40.43 | 67452 |
| 1713998100 | 41.94 | -0.14 | -0.33 | 41.69 | 42.22 | 41.49 | 102729 |
| 1713911700 | 42.08 | 1.85 | 4.60 | 40.24 | 42.81 | 40.24 | 302438 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
