Central Garden and Pet Co (CENTA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.71 | 2.11624441133 | 33.55 | 34.63 | 33.23 | 203442 | 33.79964406 | CS |
| 4 | 0.27 | 0.794351279788 | 33.99 | 35.095 | 30.18 | 298767 | 33.61091088 | CS |
| 12 | -3.46 | -9.17285259809 | 37.72 | 37.84 | 30.18 | 297853 | 33.61327362 | CS |
| 26 | -2.71 | -7.33026778469 | 36.97 | 41.03 | 30.18 | 257152 | 35.17368469 | CS |
| 52 | -7.05 | -17.0660856935 | 41.31 | 45.5 | 30.18 | 232535 | 37.47152559 | CS |
| 156 | -8.26 | -19.4261523989 | 42.52 | 52.04 | 30.18 | 195841 | 39.1025272 | CS |
| 260 | 11.24 | 48.8271068636 | 23.02 | 55.82 | 21.6601 | 214646 | 37.18578969 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 34.26 | 0.83 | 2.48 | 33.63 | 34.63 | 33.47 | 175720 |
| 1724366100 | 33.43 | -0.33 | -0.98 | 33.72 | 33.94 | 33.229999 | 257614 |
| 1724279700 | 33.76 | 0.27 | 0.81 | 33.74 | 34.02 | 33.46 | 138042 |
| 1724193300 | 33.49 | -0.57 | -1.67 | 34 | 34 | 33.43 | 168896 |
| 1724106900 | 34.06 | 0.52 | 1.55 | 33.549999 | 34.35 | 33.549999 | 276936 |
| 1723847700 | 33.54 | -0.42 | -1.24 | 33.93 | 34.185 | 33.49 | 202280 |
| 1723761300 | 33.96 | 1.14 | 3.47 | 33.71 | 34.1 | 33.325 | 308826 |
| 1723674900 | 32.82 | -0.34 | -1.03 | 32.97 | 33.2 | 32.56 | 204311 |
| 1723588500 | 33.159999 | -0.09 | -0.27 | 33.369999 | 33.58 | 32.47 | 254428 |
| 1723502100 | 33.25 | -0.29 | -0.86 | 33.69 | 33.69 | 33.04 | 464699 |
| 1723242900 | 33.54 | -1.04 | -3.01 | 34.48 | 34.48 | 33.11 | 558076 |
| 1723156500 | 34.58 | 1.88 | 5.75 | 31.75 | 34.74 | 30.18 | 524351 |
| 1723070100 | 32.7 | -0.37 | -1.12 | 33.21 | 33.57 | 32.64 | 311991 |
| 1722983700 | 33.07 | 0.69 | 2.13 | 32.17 | 33.17 | 31.96 | 365252 |
| 1722897300 | 32.38 | -1.3 | -3.86 | 32.63 | 32.68 | 31.87 | 413283 |
| 1722638100 | 33.68 | -0.45 | -1.32 | 33.24 | 34.01 | 33.15 | 198436 |
| 1722551700 | 34.13 | -0.23 | -0.67 | 34.3 | 34.58 | 33.13 | 287085 |
| 1722465300 | 34.36 | 0.04 | 0.12 | 34.4 | 35.095 | 33.675 | 262945 |
| 1722378900 | 34.32 | 0.42 | 1.24 | 33.93 | 34.7 | 33.47 | 349320 |
| 1722292500 | 33.9 | -0.14 | -0.41 | 33.99 | 34.3 | 33.455 | 252848 |
| 1722033300 | 34.04 | 0.53 | 1.58 | 34.01 | 34.3265 | 33.7 | 285884 |
| 1721946900 | 33.509999 | 0.26 | 0.78 | 33.6 | 34.12 | 33.43 | 249672 |
| 1721860500 | 33.25 | 0.13 | 0.39 | 33.229999 | 33.81 | 33.22 | 235638 |
| 1721774100 | 33.119999 | -0.73 | -2.16 | 33.62 | 33.71 | 32.83 | 265344 |
| 1721687700 | 33.85 | 0.19 | 0.56 | 33.8 | 33.96 | 33.21 | 100870 |
| 1721428500 | 33.66 | -0.28 | -0.82 | 33.9 | 34.09 | 33.439999 | 191473 |
| 1721342100 | 33.94 | -1.01 | -2.89 | 34.59 | 35.17 | 33.845 | 223766 |
| 1721255700 | 34.95 | 0.71 | 2.07 | 34.59 | 35.34 | 34.4 | 240913 |
| 1721169300 | 34.24 | 1.56 | 4.77 | 33.09 | 34.32 | 33.03 | 460923 |
| 1721082900 | 32.68 | -0.16 | -0.49 | 33.049999 | 33.27 | 32.54 | 652805 |
| 1720823700 | 32.84 | 0.06 | 0.18 | 33.18 | 33.38 | 32.7107 | 332089 |
| 1720737300 | 32.78 | 0.65 | 2.02 | 32.93 | 33.119999 | 32.447499 | 304828 |
| 1720650900 | 32.13 | 0.56 | 1.77 | 31.77 | 32.2 | 31.23 | 217653 |
| 1720564500 | 31.57 | -0.68 | -2.11 | 32.02 | 32.1 | 31.36 | 283217 |
| 1720478100 | 32.25 | 0.05 | 0.16 | 32.549999 | 32.747799 | 32.08 | 282162 |
| 1720218900 | 32.2 | -0.85 | -2.57 | 32.89 | 33.15 | 32.031 | 246977 |
| 1720040640 | 33.049999 | -0.18 | -0.54 | 33.409999 | 33.409999 | 32.759999 | 109414 |
| 1719959700 | 33.229999 | -0.15 | -0.45 | 33.439999 | 33.915 | 33.1 | 201625 |
| 1719873300 | 33.38 | 0.35 | 1.06 | 33.04 | 33.62 | 32.68 | 270676 |
| 1719614100 | 33.03 | 0.39 | 1.19 | 33 | 33.189999 | 32.54 | 742402 |
| 1719527700 | 32.64 | -0.28 | -0.85 | 33.11 | 33.13 | 32.424999 | 226335 |
| 1719441300 | 32.92 | -0.56 | -1.67 | 33.24 | 33.4 | 32.82 | 238930 |
| 1719354900 | 33.479999 | 0.15 | 0.45 | 33.2 | 33.755 | 33.025 | 250202 |
| 1719268500 | 33.33 | -0.31 | -0.92 | 33.88 | 34.2 | 33.03 | 361253 |
| 1719009300 | 33.64 | 0.62 | 1.88 | 33.08 | 33.71 | 32.99 | 827057 |
| 1718922900 | 33.02 | -0.15 | -0.45 | 32.99 | 33.71 | 32.81 | 300445 |
| 1718750100 | 33.17 | 0.35 | 1.07 | 32.939999 | 33.275 | 32.46 | 301138 |
| 1718663700 | 32.82 | 0.25 | 0.77 | 32.45 | 32.82 | 32.33 | 240589 |
| 1718404500 | 32.57 | -1.33 | -3.92 | 33.4 | 33.56 | 32.49 | 334707 |
| 1718318100 | 33.9 | -0.61 | -1.77 | 34.25 | 34.36 | 33.68 | 276977 |
| 1718231700 | 34.51 | -0.34 | -0.98 | 35.83 | 35.83 | 34.38 | 260968 |
| 1718145300 | 34.85 | -0.12 | -0.34 | 34.64 | 35.015 | 34.35 | 369136 |
| 1718058900 | 34.97 | -0.98 | -2.73 | 35.48 | 35.94 | 34.255 | 337698 |
| 1717799700 | 35.95 | -0.49 | -1.34 | 36.35 | 36.66 | 35.63 | 199936 |
| 1717713300 | 36.44 | 0.02 | 0.05 | 36.45 | 36.65 | 36.04 | 238510 |
| 1717626900 | 36.42 | 0.26 | 0.72 | 36.39 | 36.66 | 35.98 | 275044 |
| 1717540500 | 36.16 | -0.62 | -1.69 | 36.58 | 36.68 | 36.1 | 212084 |
| 1717454100 | 36.78 | -0.57 | -1.53 | 37.72 | 37.84 | 36.63 | 150813 |
| 1717194900 | 37.35 | 0.03 | 0.08 | 37.51 | 37.67 | 37.02 | 317401 |
| 1717108500 | 37.32 | -0.91 | -2.38 | 38.53 | 38.75 | 36.975 | 708316 |
| 1717022100 | 38.23 | -0.75 | -1.92 | 38.63 | 38.78 | 38.08 | 138537 |
| 1716935700 | 38.98 | -0.16 | -0.41 | 39.34 | 39.97 | 38.83 | 170169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
