Register for real-time alerts, custom portfolio, and market movers
CENTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 39.60 | -1.24 | -3.04% | 40.75 | 40.75 | 39.52 | 208,865 |
| May 15 2024 | 40.84 | 0.79 | 1.97% | 40.38 | 41.03 | 40.0019 | 193,181 |
| May 14 2024 | 40.05 | -0.03 | -0.07% | 40.05 | 40.59 | 39.5025 | 279,883 |
| May 13 2024 | 40.08 | -0.15 | -0.37% | 40.25 | 40.59 | 39.85 | 321,895 |
| May 10 2024 | 40.23 | 0.24 | 0.60% | 39.74 | 40.36 | 38.96 | 270,900 |
| May 09 2024 | 39.99 | 4.05 | 11.27% | 35.76 | 40.18 | 35.76 | 355,319 |
| May 08 2024 | 35.94 | 0.08 | 0.22% | 35.53 | 36.165 | 35.52 | 138,008 |
| May 07 2024 | 35.86 | -0.08 | -0.22% | 36.06 | 36.44 | 35.795 | 186,021 |
| May 06 2024 | 35.94 | -0.37 | -1.02% | 36.44 | 36.68 | 35.85 | 161,638 |
| May 03 2024 | 36.31 | 0.42 | 1.17% | 36.23 | 36.36 | 35.55 | 178,022 |
| May 02 2024 | 35.89 | 0.21 | 0.59% | 35.87 | 36.16 | 35.61 | 139,843 |
| May 01 2024 | 35.68 | 0.25 | 0.71% | 35.56 | 35.93 | 34.92 | 154,606 |
| Apr 30 2024 | 35.43 | -0.09 | -0.25% | 35.16 | 35.43 | 34.98 | 165,970 |
| Apr 29 2024 | 35.52 | -0.02 | -0.06% | 35.79 | 36.08 | 35.24 | 104,771 |
| Apr 26 2024 | 35.54 | 0.38 | 1.08% | 35.34 | 35.735 | 35.25 | 128,084 |
| Apr 25 2024 | 35.16 | -0.99 | -2.74% | 35.84 | 35.84 | 34.865 | 265,424 |
| Apr 24 2024 | 36.15 | -0.03 | -0.08% | 35.76 | 36.30 | 35.085 | 203,758 |
| Apr 23 2024 | 36.18 | 1.47 | 4.24% | 34.79 | 36.79 | 34.79 | 343,338 |
| Apr 22 2024 | 34.71 | 0.19 | 0.55% | 34.58 | 34.96 | 34.39 | 171,358 |
| Apr 19 2024 | 34.52 | 0.64 | 1.89% | 33.70 | 34.59 | 33.70 | 176,432 |
| Apr 18 2024 | 33.88 | -0.09 | -0.26% | 33.97 | 34.19 | 33.74 | 175,984 |
| Apr 17 2024 | 33.97 | -0.01 | -0.03% | 34.16 | 34.36 | 33.89 | 147,925 |
| Apr 16 2024 | 33.98 | -0.20 | -0.59% | 33.91 | 34.12 | 33.58 | 126,719 |
| Apr 15 2024 | 34.18 | -0.14 | -0.41% | 34.39 | 34.68 | 33.89 | 169,352 |
| Apr 12 2024 | 34.32 | -0.40 | -1.15% | 34.58 | 34.71 | 34.08 | 143,305 |
| Apr 11 2024 | 34.72 | 0.38 | 1.11% | 34.59 | 34.86 | 34.34 | 155,203 |
| Apr 10 2024 | 34.34 | -1.29 | -3.62% | 34.88 | 34.88 | 34.10 | 166,686 |
| Apr 09 2024 | 35.63 | 0.02 | 0.06% | 35.84 | 35.91 | 35.38 | 140,403 |
| Apr 08 2024 | 35.61 | 0.09 | 0.25% | 35.73 | 36.0034 | 35.61 | 95,325 |
| Apr 05 2024 | 35.52 | 0.03 | 0.08% | 35.53 | 35.53 | 34.96 | 149,536 |
| Apr 04 2024 | 35.49 | 0.22 | 0.62% | 35.56 | 35.95 | 35.33 | 301,564 |
| Apr 03 2024 | 35.27 | -0.03 | -0.08% | 34.98 | 35.54 | 34.91 | 151,397 |
| Apr 02 2024 | 35.30 | -1.06 | -2.92% | 36.03 | 36.16 | 34.89 | 262,038 |
| Apr 01 2024 | 36.36 | -0.56 | -1.52% | 36.77 | 36.78 | 36.07 | 147,220 |
| Mar 28 2024 | 36.92 | 0.02 | 0.05% | 37.00 | 37.30 | 36.56 | 221,716 |
| Mar 27 2024 | 36.90 | 0.90 | 2.50% | 36.36 | 36.94 | 36.32 | 161,098 |
| Mar 26 2024 | 36.00 | -0.72 | -1.96% | 37.01 | 37.01 | 35.93 | 240,506 |
| Mar 25 2024 | 36.72 | -0.20 | -0.54% | 36.91 | 37.39 | 36.62 | 129,321 |
| Mar 22 2024 | 36.92 | -0.45 | -1.20% | 37.49 | 37.695 | 36.79 | 151,304 |
| Mar 21 2024 | 37.37 | 0.32 | 0.86% | 37.28 | 37.53 | 37.06 | 226,501 |
| Mar 20 2024 | 37.05 | 0.73 | 2.01% | 36.08 | 37.22 | 35.895 | 196,832 |
| Mar 19 2024 | 36.32 | 0.09 | 0.25% | 36.22 | 36.76 | 36.22 | 185,308 |
| Mar 18 2024 | 36.23 | 0.09 | 0.25% | 36.36 | 36.69 | 35.86 | 271,619 |
| Mar 15 2024 | 36.14 | -0.33 | -0.90% | 36.11 | 36.86 | 36.04 | 681,948 |
| Mar 14 2024 | 36.47 | -0.91 | -2.43% | 37.16 | 37.41 | 36.061 | 270,335 |
| Mar 13 2024 | 37.38 | 0.66 | 1.80% | 36.55 | 37.45 | 36.25 | 207,661 |
| Mar 12 2024 | 36.72 | 1.13 | 3.18% | 35.81 | 36.77 | 35.465 | 215,051 |
| Mar 11 2024 | 35.59 | 0.06 | 0.17% | 35.47 | 35.8225 | 35.21 | 179,592 |
| Mar 08 2024 | 35.53 | -0.30 | -0.84% | 36.22 | 36.22 | 35.285 | 270,312 |
| Mar 07 2024 | 35.83 | 0.40 | 1.13% | 35.75 | 36.02 | 35.625 | 222,969 |
| Mar 06 2024 | 35.43 | -0.58 | -1.61% | 36.14 | 36.28 | 35.26 | 185,269 |
| Mar 05 2024 | 36.01 | -1.21 | -3.25% | 37.07 | 37.35 | 35.90 | 257,959 |
| Mar 04 2024 | 37.22 | -0.36 | -0.96% | 37.65 | 37.96 | 37.12 | 226,770 |
| Mar 01 2024 | 37.58 | -0.11 | -0.29% | 37.85 | 37.85 | 37.1275 | 250,153 |
| Feb 29 2024 | 37.69 | 0.18 | 0.48% | 37.60 | 37.87 | 37.09 | 341,930 |
| Feb 28 2024 | 37.51 | 0.14 | 0.37% | 37.01 | 37.54 | 36.775 | 234,941 |
| Feb 27 2024 | 37.37 | 0.35 | 0.95% | 37.21 | 37.44 | 36.80 | 262,404 |
| Feb 26 2024 | 37.02 | -0.12 | -0.32% | 36.97 | 37.22 | 36.56 | 288,618 |
| Feb 23 2024 | 37.14 | 0.36 | 0.98% | 36.96 | 37.48 | 36.58 | 255,682 |
| Feb 22 2024 | 36.78 | 0.13 | 0.35% | 36.36 | 36.90 | 35.84 | 440,631 |
| Feb 21 2024 | 36.65 | -0.41 | -1.11% | 37.09 | 37.25 | 36.265 | 460,696 |
| Feb 20 2024 | 37.06 | 0.31 | 0.84% | 36.26 | 37.1399 | 36.26 | 309,623 |
