and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
