Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Central Garden & Pet Company Stock Price (Quote) NASDAQ:CENTA
$45.81 ( 1.19% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.97 | $45.92 | Monday, 25th Oct 2021 CENTA stock ended at $45.81. This is 1.19% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 3.21% from a day low at $44.49 to a day high of $45.92. |
| 90 days | $39.30 | $45.92 | |
| 52 weeks | $34.21 | $55.82 |
Historical Central Garden & Pet Company prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $45.38 | $45.92 | $44.49 | $45.81 | 102 783 |
| 2021-10-22 | $44.24 | $45.42 | $44.06 | $45.27 | 104 896 |
| 2021-10-21 | $43.96 | $44.43 | $43.72 | $44.17 | 201 199 |
| 2021-10-20 | $43.06 | $44.32 | $43.06 | $43.80 | 120 098 |
| 2021-10-19 | $44.34 | $44.34 | $42.07 | $43.04 | 167 585 |
| 2021-10-18 | $44.91 | $45.20 | $44.21 | $44.28 | 272 763 |
| 2021-10-15 | $45.69 | $45.80 | $44.68 | $44.98 | 194 157 |
| 2021-10-14 | $44.56 | $44.98 | $44.38 | $44.89 | 176 504 |
| 2021-10-13 | $44.17 | $44.26 | $43.46 | $44.19 | 107 212 |
| 2021-10-12 | $43.98 | $44.38 | $43.67 | $44.17 | 98 929 |
| 2021-10-11 | $44.39 | $44.55 | $43.90 | $44.08 | 191 448 |
| 2021-10-08 | $43.97 | $44.31 | $43.69 | $44.11 | 79 099 |
| 2021-10-07 | $43.13 | $44.11 | $42.64 | $43.93 | 196 769 |
| 2021-10-06 | $42.72 | $42.84 | $42.14 | $42.79 | 138 134 |
| 2021-10-05 | $43.17 | $43.89 | $42.65 | $43.14 | 145 130 |
| 2021-10-04 | $42.81 | $43.35 | $42.36 | $43.11 | 109 182 |
| 2021-10-01 | $43.01 | $43.32 | $41.97 | $42.83 | 229 530 |
| 2021-09-30 | $44.11 | $44.53 | $42.96 | $43.00 | 155 434 |
| 2021-09-29 | $44.19 | $44.29 | $43.83 | $44.08 | 108 996 |
| 2021-09-28 | $43.64 | $44.27 | $43.20 | $43.84 | 212 328 |
| 2021-09-27 | $42.25 | $43.98 | $42.04 | $43.58 | 231 560 |
| 2021-09-24 | $42.64 | $43.10 | $42.04 | $42.14 | 276 225 |
| 2021-09-23 | $42.43 | $43.30 | $41.94 | $42.78 | 263 872 |
| 2021-09-22 | $42.00 | $42.94 | $41.12 | $42.32 | 236 478 |
| 2021-09-21 | $39.88 | $41.81 | $39.88 | $41.69 | 175 881 |
| 2021-09-20 | $41.59 | $41.99 | $40.64 | $41.39 | 235 524 |
| 2021-09-17 | $41.24 | $41.87 | $40.78 | $41.70 | 537 022 |
| 2021-09-16 | $40.92 | $41.25 | $40.41 | $40.90 | 206 452 |
| 2021-09-15 | $40.09 | $41.07 | $39.90 | $41.01 | 195 538 |
| 2021-09-14 | $40.35 | $40.35 | $39.30 | $39.96 | 207 218 |
| 2021-09-13 | $39.76 | $40.43 | $39.71 | $40.20 | 251 425 |
| 2021-09-10 | $39.85 | $40.29 | $39.34 | $39.48 | 144 932 |
| 2021-09-09 | $40.19 | $40.46 | $39.65 | $39.81 | 168 231 |
| 2021-09-08 | $39.72 | $40.85 | $39.54 | $40.35 | 179 990 |
| 2021-09-07 | $40.51 | $40.67 | $39.78 | $39.90 | 229 353 |
| 2021-09-03 | $40.80 | $40.80 | $40.26 | $40.60 | 187 122 |
| 2021-09-02 | $41.66 | $41.67 | $40.76 | $40.86 | 141 071 |
| 2021-09-01 | $41.70 | $42.27 | $40.82 | $41.38 | 219 223 |
| 2021-08-31 | $42.30 | $42.51 | $41.57 | $41.67 | 156 367 |
| 2021-08-30 | $42.51 | $42.69 | $41.78 | $42.52 | 150 016 |
| 2021-08-27 | $41.08 | $42.72 | $41.08 | $42.51 | 311 464 |
| 2021-08-26 | $42.52 | $42.63 | $41.07 | $41.10 | 161 330 |
| 2021-08-25 | $43.04 | $44.03 | $42.35 | $42.40 | 370 395 |
| 2021-08-24 | $42.99 | $43.49 | $42.62 | $42.96 | 260 642 |
| 2021-08-23 | $43.31 | $43.37 | $42.69 | $42.87 | 188 458 |
| 2021-08-20 | $42.44 | $43.30 | $41.90 | $43.11 | 164 342 |
| 2021-08-19 | $42.27 | $42.66 | $41.46 | $42.46 | 198 732 |
| 2021-08-18 | $42.56 | $43.28 | $42.27 | $42.79 | 169 903 |
| 2021-08-17 | $42.91 | $42.91 | $41.81 | $42.61 | 111 013 |
| 2021-08-16 | $42.90 | $43.11 | $41.26 | $43.04 | 169 830 |
Central Garden & Pet Company, together with its subsidiaries, produces and markets products for the pet, and lawn and garden supplies industries in the United States. It operates through two segments, Pet and Garden. The Pet segment supplies products for dogs and cats comprising edible bones, edible and non-edible chews, rawhide, dog and cat food and treats, toys, pet carriers, grooming supplies, and other accessories; and food, cages and habitat... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
