Central Garden & Pet Company Stock Price (Quote) NASDAQ:CENTA
$40.76 ( 1.17% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $37.56 | $42.44 | Tuesday, 5th Jul 2022 CENTA stock ended at $40.76. This is 1.17% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 4.92% from a day low at $39.02 to a day high of $40.94. |
90 days | $37.56 | $43.69 | |
52 weeks | $37.56 | $52.04 |
Historical Central Garden & Pet Company prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $39.83 | $40.94 | $39.02 | $40.76 | 244 359 |
2022-07-01 | $39.89 | $40.79 | $39.73 | $40.29 | 181 641 |
2022-06-30 | $38.67 | $40.04 | $38.29 | $40.01 | 311 895 |
2022-06-29 | $38.64 | $39.73 | $38.00 | $38.79 | 342 201 |
2022-06-28 | $40.59 | $42.05 | $38.60 | $38.65 | 305 252 |
2022-06-27 | $40.91 | $41.01 | $40.40 | $40.52 | 130 356 |
2022-06-24 | $40.63 | $41.77 | $40.49 | $40.61 | 430 904 |
2022-06-23 | $39.58 | $40.70 | $38.87 | $40.56 | 181 100 |
2022-06-22 | $38.74 | $40.20 | $38.20 | $39.75 | 231 964 |
2022-06-21 | $39.04 | $39.40 | $38.38 | $39.23 | 103 152 |
2022-06-17 | $37.94 | $38.90 | $37.77 | $38.47 | 441 664 |
2022-06-16 | $38.91 | $39.09 | $37.56 | $37.94 | 177 595 |
2022-06-15 | $39.08 | $40.16 | $38.98 | $39.52 | 133 385 |
2022-06-14 | $39.41 | $39.74 | $38.48 | $38.83 | 178 783 |
2022-06-13 | $40.25 | $40.31 | $39.27 | $39.52 | 113 587 |
2022-06-10 | $40.27 | $41.66 | $40.27 | $41.03 | 106 315 |
2022-06-09 | $41.45 | $41.72 | $40.71 | $40.77 | 105 461 |
2022-06-08 | $41.74 | $41.80 | $40.85 | $41.42 | 143 291 |
2022-06-07 | $41.93 | $42.38 | $41.70 | $42.03 | 122 205 |
2022-06-06 | $42.10 | $42.44 | $41.83 | $42.35 | 171 697 |
2022-06-03 | $42.06 | $42.53 | $41.69 | $41.93 | 109 007 |
2022-06-02 | $41.82 | $42.18 | $41.23 | $42.18 | 55 195 |
2022-06-01 | $42.31 | $42.31 | $40.75 | $41.53 | 103 558 |
2022-05-31 | $42.71 | $42.96 | $42.05 | $42.33 | 145 786 |
2022-05-27 | $42.42 | $43.43 | $42.32 | $43.15 | 161 536 |
2022-05-26 | $41.69 | $42.76 | $41.23 | $42.29 | 130 531 |
2022-05-25 | $40.49 | $41.47 | $39.90 | $41.34 | 180 685 |
2022-05-24 | $40.04 | $40.63 | $39.11 | $40.49 | 126 269 |
2022-05-23 | $39.49 | $40.53 | $39.09 | $40.02 | 232 648 |
2022-05-20 | $41.14 | $41.14 | $38.56 | $39.35 | 416 603 |
2022-05-19 | $41.20 | $41.46 | $39.85 | $41.02 | 274 823 |
2022-05-18 | $42.66 | $42.80 | $41.46 | $41.62 | 275 079 |
2022-05-17 | $42.42 | $43.03 | $42.07 | $42.91 | 127 984 |
2022-05-16 | $42.20 | $42.62 | $41.61 | $42.17 | 134 896 |
2022-05-13 | $41.97 | $42.60 | $41.73 | $42.37 | 155 787 |
2022-05-12 | $40.21 | $41.92 | $40.13 | $41.71 | 225 059 |
2022-05-11 | $41.25 | $42.20 | $39.99 | $40.05 | 157 986 |
2022-05-10 | $42.34 | $42.77 | $40.52 | $41.09 | 168 391 |
2022-05-09 | $40.03 | $42.77 | $40.03 | $42.36 | 210 314 |
2022-05-06 | $41.05 | $41.14 | $39.59 | $40.33 | 268 595 |
2022-05-05 | $40.65 | $41.47 | $39.68 | $41.28 | 329 813 |
2022-05-04 | $41.13 | $41.76 | $40.57 | $41.45 | 173 738 |
2022-05-03 | $41.20 | $41.46 | $40.41 | $40.84 | 125 820 |
2022-05-02 | $41.57 | $42.24 | $40.56 | $41.32 | 132 242 |
2022-04-29 | $41.73 | $41.94 | $41.14 | $41.38 | 192 320 |
2022-04-28 | $41.87 | $42.18 | $41.34 | $41.90 | 129 268 |
2022-04-27 | $41.60 | $42.36 | $41.31 | $41.71 | 138 967 |
2022-04-26 | $42.42 | $42.88 | $41.62 | $41.63 | 163 451 |
2022-04-25 | $41.51 | $42.94 | $40.80 | $42.89 | 143 545 |
2022-04-22 | $42.19 | $42.78 | $41.70 | $41.81 | 59 050 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.