GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Central Garden & Pet Company Stock Price (Quote) NASDAQ:CENTA

$49.30 ( -0.88% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $48.80 $53.47 Tuesday, 22nd Jun 2021 CENTA stock ended at $49.30. This is 0.88% less than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 1.62% from a day low at $48.80 to a day high of $49.59.
90 days $47.05 $55.82
52 weeks $30.91 $55.82

Historical Central Garden & Pet Company prices

Date Open High Low Close Volume
2021-06-22 $49.59 $49.59 $48.80 $49.30 235 236
2021-06-21 $49.34 $51.04 $49.34 $49.74 214 142
2021-06-18 $49.90 $50.37 $48.84 $49.00 460 430
2021-06-17 $51.19 $51.70 $50.39 $50.67 216 927
2021-06-16 $51.58 $51.98 $51.14 $51.37 217 832
2021-06-15 $50.98 $51.83 $50.64 $51.63 119 360
2021-06-14 $52.14 $52.38 $50.67 $50.93 167 296
2021-06-11 $51.71 $52.29 $51.17 $52.00 112 910
2021-06-10 $51.64 $52.25 $51.40 $51.59 114 135
2021-06-09 $53.02 $53.21 $51.59 $51.66 171 808
2021-06-08 $51.91 $53.47 $51.76 $52.92 190 953
2021-06-07 $50.63 $52.09 $50.45 $52.01 242 067
2021-06-04 $50.79 $51.00 $49.93 $50.64 99 737
2021-06-03 $50.59 $51.01 $49.76 $50.72 190 085
2021-06-02 $50.64 $51.01 $49.97 $50.74 279 925
2021-06-01 $50.83 $50.83 $49.62 $50.55 256 665
2021-05-28 $50.71 $51.05 $50.27 $50.45 174 324
2021-05-27 $50.75 $51.26 $49.90 $50.56 185 896
2021-05-26 $50.47 $51.09 $49.97 $50.53 175 338
2021-05-25 $51.09 $51.36 $49.90 $50.33 152 882
2021-05-24 $50.84 $51.21 $50.44 $50.53 126 847
2021-05-21 $51.69 $51.69 $50.26 $50.45 265 981
2021-05-20 $51.02 $51.50 $50.36 $51.34 182 866
2021-05-19 $50.84 $51.32 $50.46 $51.15 136 100
2021-05-18 $52.43 $52.57 $51.35 $51.37 130 532
2021-05-17 $52.86 $53.20 $52.09 $52.47 159 554
2021-05-14 $53.69 $53.96 $53.00 $53.29 135 267
2021-05-13 $51.30 $53.02 $50.79 $52.76 177 480
2021-05-12 $53.57 $53.57 $50.84 $51.11 192 255
2021-05-11 $53.52 $53.96 $52.87 $53.77 153 448
2021-05-10 $54.87 $55.82 $53.90 $53.96 238 113
2021-05-07 $54.12 $54.58 $52.66 $54.54 186 301
2021-05-06 $53.75 $54.76 $52.46 $54.27 325 688
2021-05-05 $51.10 $53.26 $51.10 $53.22 196 007
2021-05-04 $50.24 $51.56 $49.97 $51.14 215 168
2021-05-03 $49.59 $50.90 $49.40 $50.24 197 931
2021-04-30 $51.09 $51.81 $49.07 $49.27 277 888
2021-04-29 $51.93 $52.28 $51.28 $51.45 112 734
2021-04-28 $51.22 $51.72 $50.65 $51.50 236 538
2021-04-27 $51.34 $51.66 $50.56 $51.07 123 012
2021-04-26 $51.70 $51.99 $51.10 $51.35 146 388
2021-04-23 $51.27 $51.77 $50.72 $51.55 107 180
2021-04-22 $51.94 $52.00 $50.73 $51.05 127 715
2021-04-21 $51.10 $51.86 $50.87 $51.74 148 595
2021-04-20 $51.68 $51.96 $50.40 $50.97 146 880
2021-04-19 $51.40 $51.79 $50.56 $51.58 136 249
2021-04-16 $51.37 $51.79 $50.50 $51.28 154 038
2021-04-15 $51.44 $52.73 $50.58 $51.73 288 994
2021-04-14 $51.51 $51.89 $51.01 $51.10 139 189
2021-04-13 $52.77 $52.93 $51.21 $51.54 147 521

About Central Garden & Pet Company

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT