Central Garden & Pet Company - Common Stock (NQ: CENT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	40.11	41.27	39.94	40.04	552,380	-0.63(-1.55%)
Dec 19, 2024	41.70	42.01	40.08	40.67	114,639	-0.64(-1.55%)
Dec 18, 2024	43.10	43.24	41.07	41.31	210,848	-1.82(-4.23%)
Dec 17, 2024	41.11	43.88	40.63	43.13	281,435	+2.45(+6.01%)
Dec 16, 2024	40.71	41.66	40.68	40.69	174,792	-0.03(-0.07%)
Dec 13, 2024	39.80	40.81	39.58	40.72	164,346	+0.72(+1.80%)
Dec 12, 2024	40.44	40.64	39.68	40.00	90,226	-0.59(-1.45%)
Dec 11, 2024	41.30	41.48	40.59	40.59	88,410	-0.43(-1.05%)
Dec 10, 2024	40.86	41.40	40.33	41.02	97,188	+0.00(+0.00%)
Dec 09, 2024	40.61	41.96	40.61	41.02	118,460	+0.71(+1.76%)
Dec 06, 2024	41.05	41.09	40.16	40.31	87,618	-0.42(-1.03%)
Dec 05, 2024	40.67	41.05	40.46	40.73	91,153	-0.06(-0.15%)
Dec 04, 2024	40.02	40.79	40.02	40.79	88,938	+0.52(+1.29%)
Dec 03, 2024	40.75	41.11	39.96	40.27	105,654	-0.53(-1.30%)
Dec 02, 2024	39.73	40.86	39.37	40.80	199,134	+1.05(+2.64%)
Nov 29, 2024	40.23	40.54	39.46	39.75	93,470	-0.41(-1.02%)
Nov 27, 2024	39.83	41.03	39.61	40.16	160,303	+0.33(+0.83%)
Nov 26, 2024	37.50	41.01	37.19	39.83	312,045	+1.02(+2.63%)
Nov 25, 2024	39.21	39.86	38.81	38.81	185,394	+0.11(+0.28%)
Nov 22, 2024	38.73	39.03	38.52	38.70	97,924	+0.34(+0.89%)
Nov 21, 2024	37.54	38.49	37.54	38.36	155,052	+0.99(+2.65%)
Nov 20, 2024	36.51	37.38	35.84	37.37	87,773	+0.71(+1.94%)
Nov 19, 2024	36.76	36.94	36.08	36.66	122,765	-0.36(-0.97%)
Nov 18, 2024	36.85	37.40	36.69	37.02	95,264	+0.10(+0.27%)
Nov 15, 2024	37.01	37.20	36.42	36.92	119,045	+0.16(+0.44%)
Nov 14, 2024	36.89	37.07	36.41	36.76	97,914	-0.04(-0.11%)
Nov 13, 2024	37.79	37.79	36.74	36.80	75,379	-0.65(-1.74%)
Nov 12, 2024	37.91	38.37	37.33	37.45	106,895	-0.46(-1.21%)
Nov 11, 2024	37.18	38.29	37.18	37.91	88,376	+1.04(+2.82%)
Nov 08, 2024	36.67	37.01	36.46	36.87	87,191	+0.17(+0.46%)
Nov 07, 2024	37.28	37.73	36.63	36.70	121,766	-0.53(-1.42%)
Nov 06, 2024	38.06	38.78	37.16	37.23	143,284	+0.91(+2.51%)
Nov 05, 2024	35.02	36.36	35.02	36.32	75,874	+1.15(+3.27%)
Nov 04, 2024	34.61	35.38	34.61	35.17	72,843	+0.42(+1.21%)
Nov 01, 2024	34.54	34.86	33.98	34.75	111,414	+0.45(+1.31%)
Oct 31, 2024	34.04	35.09	33.57	34.30	256,055	+0.13(+0.38%)
Oct 30, 2024	34.44	34.87	34.11	34.17	64,012	-0.44(-1.27%)
Oct 29, 2024	34.01	34.61	33.71	34.61	57,034	+0.36(+1.05%)
Oct 28, 2024	33.96	34.42	33.96	34.25	54,527	+0.65(+1.93%)
Oct 25, 2024	33.90	33.93	33.53	33.60	46,391	-0.07(-0.21%)
Oct 24, 2024	33.70	33.78	33.43	33.67	65,205	-0.03(-0.09%)
Oct 23, 2024	33.32	33.73	33.23	33.70	71,122	+0.21(+0.63%)
Oct 22, 2024	33.69	33.89	33.29	33.49	74,672	-0.32(-0.95%)
Oct 21, 2024	35.06	35.06	33.73	33.81	100,255	-1.25(-3.57%)
Oct 18, 2024	35.25	35.34	35.01	35.06	88,883	-0.16(-0.45%)
Oct 17, 2024	35.99	35.99	35.22	35.22	78,711	-0.60(-1.68%)
Oct 16, 2024	35.01	36.03	35.01	35.82	215,584	+0.98(+2.81%)
Oct 15, 2024	34.64	35.28	34.56	34.84	155,259	+0.19(+0.55%)
Oct 14, 2024	34.24	34.83	34.05	34.65	111,354	+0.52(+1.52%)
Oct 11, 2024	33.09	34.25	33.09	34.13	107,344	+0.92(+2.77%)
Oct 10, 2024	32.96	33.30	32.51	33.21	93,990	-0.09(-0.27%)
Oct 09, 2024	33.53	33.54	32.82	33.30	121,168	-0.14(-0.42%)
Oct 08, 2024	32.65	33.63	32.17	33.44	162,727	+0.92(+2.83%)
Oct 07, 2024	33.48	33.56	32.52	32.52	73,901	-1.17(-3.47%)
Oct 04, 2024	34.23	34.38	33.64	33.69	77,671	-0.23(-0.68%)
Oct 03, 2024	34.74	34.74	33.87	33.92	103,955	-0.90(-2.58%)
Oct 02, 2024	35.64	35.64	34.78	34.82	109,134	-0.83(-2.33%)