Quantcast
CENTA

Central Garden & Pet Company Class A Common Stock Nonvoting Historical Stock Prices

$24.2
*  
0.39
1.64%
Get CENTA Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading CENTA now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.90 24.49 23.84 24.20 244,673
04/24/2019 23.9 24.49 23.84 24.2 244,673
04/23/2019 23.43 23.82 23.21 23.81 320,072
04/22/2019 23.77 23.895 23.39 23.48 134,136
04/18/2019 23.74 24.05 23.67 23.84 142,172
04/17/2019 23.81 23.94 23.58 23.78 216,553
04/16/2019 23.59 23.84 23.47 23.73 193,682
04/15/2019 23.83 24.09 23.49 23.51 236,823
04/12/2019 23.68 23.89 23.51 23.79 169,630
04/11/2019 23.87 23.8899 23.55 23.66 112,000
04/10/2019 23.55 23.99 23.3659 23.87 322,754
04/09/2019 23.65 23.94 23.38 23.5 315,108
04/08/2019 23.38 23.99 23.33 23.78 247,750
04/05/2019 23.44 23.59 23.28 23.39 361,796
04/04/2019 23.27 23.68 23.19 23.48 228,743
04/03/2019 23.6 23.86 23.24 23.24 306,697
04/02/2019 23.82 24.04 23.455 23.53 218,849
04/01/2019 23.35 23.875 23.25 23.83 446,524
03/29/2019 23.71 23.85 23.07 23.25 435,923
03/28/2019 23.53 23.9 23.405 23.56 264,674
03/27/2019 23.72 23.88 23.23 23.47 335,264
03/26/2019 24.01 24.36 23.58 23.74 202,342
03/25/2019 23.92 24.23 23.88 23.9 368,793
03/22/2019 25.14 25.345 23.91 23.93 245,921
03/21/2019 24.92 25.73 24.92 25.19 327,023
03/20/2019 25.98 26.65 24.625 24.97 319,175
03/19/2019 26.04 26.2004 25.44 25.52 254,367
03/18/2019 26.31 26.57 26.08 26.12 204,328
03/15/2019 26.13 26.62 26.08 26.29 517,968
03/14/2019 26.29 26.37 25.98 26.09 316,443
03/13/2019 26.64 26.82 26.15 26.21 349,001
03/12/2019 26.84 27.065 26.44 26.55 153,300
03/11/2019 27.01 27.23 26.82 26.85 150,137
03/08/2019 27.28 27.54 26.96 26.98 131,211
03/07/2019 27.82 28.06 27.26 27.28 242,187
03/06/2019 28.13 28.35 27.62 27.71 232,048
03/05/2019 28 28.425 27.91 28.1 240,740
03/04/2019 28.45 28.69 28 28.09 212,033
03/01/2019 28 28.52 27.82 28.39 289,490
02/28/2019 27.84 27.96 27.58 27.85 149,859
02/27/2019 27.51 27.9 27.33 27.71 238,756
02/26/2019 27.95 28.2 27.47 27.63 246,606
02/25/2019 27.74 28.22 27.74 27.89 441,405
02/22/2019 27.82 28.06 27.4 27.72 273,948
02/21/2019 28.31 28.31 27.46 27.82 155,299
02/20/2019 27.38 28.53 27.38 28.28 299,776
02/19/2019 26.92 27.72 26.595 27.49 983,639
02/15/2019 27.45 27.66 26.64 26.93 329,181
02/14/2019 27.09 27.81 26.94 27.33 1,328,894
02/13/2019 27.86 28.13 26.96 27.2 380,764
02/12/2019 27.98 28.003 27.33 27.88 487,794
02/11/2019 28.11 28.81 27.79 27.81 541,667
02/08/2019 27.86 28.16 26.45 28.02 930,073
02/07/2019 33.99 34 27.7 28.04 1,325,321
02/06/2019 35.83 36.1 35.615 35.85 294,012
02/05/2019 36.26 36.26 35.49 35.74 187,954
02/04/2019 35.76 36.29 35.65 36.08 233,956
02/01/2019 35.67 35.75 35.17 35.69 314,646
01/31/2019 35.42 36.276 35.395 35.62 211,610
01/30/2019 35.21 35.78 34.89 35.51 166,952
01/29/2019 35.61 35.76 34.87 35.1 163,486
01/28/2019 35.69 35.97 35.2075 35.44 163,743
01/25/2019 36.2 36.42 35.75 35.87 187,580
01/24/2019 36.02 36.31 35.45 36 191,415
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio