Central Garden and Pet Co Historical Data - CENT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Central Garden and Pet Co (CENT)
Central Garden and Pet Co (CENT) Historical

Central Garden and Pet Co (CENT)

41.29

0.59

(1.45%)

Closed April 28 4:00PM

Delayed by 15 minutes

41.29

0.00

(0.00%)

After Hours: 7:18PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.02	5.14387573211	39.27	42.81	39.25	125249	41.42957705	CS
4	-1.54	-3.59561055335	42.83	42.83	38.95	94427	40.89586821	CS
12	-5.92	-12.5397161618	47.21	50.52	38.95	121880	42.51032042	CS
26	-2.24	-5.14587640708	43.53	51.71	38.44	105030	44.22874675	CS
52	4.66	12.7218127218	36.63	51.71	35.5	80753	43.55503665	CS
156	-15.85	-27.7388869443	57.14	61.25	35.5	61630	45.14418339	CS
260	15.18	58.1386441976	26.11	62.91	22.4	76275	39.37609631	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	41.29	0.59	1.45	40.72	41.355	40.72	68276
1714084500	40.7	-1.24	-2.96	41.62	41.62	40.43	67452
1713998100	41.94	-0.14	-0.33	41.69	42.22	41.49	102729
1713911700	42.08	1.85	4.60	40.24	42.81	40.24	302438
1713825300	40.23	0.25	0.63	40.12	40.45	39.68	90236
1713566100	39.98	0.71	1.81	39.27	40.05	39.25	63118
1713479700	39.27	-0.04	-0.10	39.35	39.59	39.02	68782
1713393300	39.31	-0.06	-0.15	39.52	39.91	39.28	73704
1713306900	39.37	-0.11	-0.28	39.01	39.51	38.95	55309
1713220500	39.48	-0.26	-0.65	39.69	40.045	39.305	54001
1712961300	39.74	-0.37	-0.92	39.95	40.08	39.58	62257
1712874900	40.11	0.36	0.91	40.01	40.3675	39.82	81821
1712788500	39.75	-1.55	-3.75	40	40.23	39.515	62034
1712702100	41.3	-0.01	-0.02	41.35	41.6	40.9101	42359
1712615700	41.31	0.1	0.24	41.47	41.91	41.26	45144
1712356500	41.21	0.11	0.27	40.61	41.22	40.35	163950
1712270100	41.1	0.15	0.37	41.39	41.62	40.78	157575
1712183700	40.95	0.05	0.12	40.88	41.22	40.55	111308
1712097300	40.9	-1.26	-2.99	41.96	41.96	40.4	69336
1712010900	42.16	-0.67	-1.56	42.83	42.83	42.11	110771
1711665300	42.83	0.02	0.05	43.03	44.1	42.365	50839
1711578900	42.81	1.21	2.91	41.88	42.81	41.85	53352
1711492500	41.6	-0.96	-2.26	42.78	42.79	41.57	60656
1711406100	42.56	-0.3	-0.70	42.72	43.225	42.37	65606
1711146900	42.86	-0.36	-0.82	43.34	43.54	42.59	71438
1711060500	43.215	0.18	0.41	43.2	43.6	43	63608
1710974100	43.04	1.05	2.50	42.1	43.1	41.665	90964
1710887700	41.99	0.03	0.07	42.01	42.7	41.93	122791
1710801300	41.96	-0.39	-0.92	42.77	42.77	41.85	141703
1710542100	42.35	0.36	0.86	41.77	42.5	41.77	466022
1710455700	41.99	-1.24	-2.87	43.4	43.4	41.78	146954
1710369300	43.23	0.66	1.55	42.45	43.43	42.1	121681
1710282900	42.57	1.32	3.20	41.81	42.68	41.25	114274
1710196500	41.25	0.01	0.02	41.38	41.54	40.86	94557
1709940900	41.24	-0.42	-1.01	42.09	42.09	40.96	114026
1709854500	41.66	0.5	1.21	41.49	41.79	41.32	77938
1709768100	41.16	-0.53	-1.27	42.04	42.04	40.9	89302
1709681700	41.69	-1.76	-4.05	43.52	43.52	41.64	135161
1709595300	43.45	-0.52	-1.18	44.08	44.2125	43.3	124132
1709336100	43.97	0.1	0.23	44.04	44.04	43.38	111199
1709249700	43.87	0.23	0.53	44.1	44.39	43.49	168385
1709163300	43.64	0.22	0.51	43.2	43.715	42.87	141762
1709076900	43.42	0.54	1.26	43.17	43.5	42.855	152550
1708990500	42.88	-0.25	-0.58	43.13	43.54	42.71	128883
1708731300	43.13	0.23	0.54	43.19	43.73	42.89	138580
1708644900	42.9	0.12	0.28	42.87	43.125	42.14	189346
1708558500	42.78	-0.5	-1.16	43.45	43.73	42.35	135402
1708472100	43.28	0.29	0.67	42.58	43.55	42.52	165107
1708126500	42.99	-0.62	-1.42	43.5	43.7	42.92	160328
1708040100	43.61	0.61	1.42	42.94	43.65	42.55	179436
1707953700	43	1.01	2.41	42.2	43.18	41.41	222757
1707867300	41.99	-1.36	-3.14	42.86	43.045	41.53	159382
1707780900	43.35	1.92	4.63	41.88	43.62	41.2375	197575
1707521700	41.43	-8.39	-16.84	43.7	44.4499	40.86	403150
1707435300	49.82	2.88	6.14	47.49	50.52	47.45	193192
1707348900	46.94	-0.26	-0.55	47.17	47.37	46.73	53513
1707262500	47.2	0.84	1.81	46.3	47.37	46.3	40911
1707176100	46.36	-0.41	-0.88	46.34	46.715	46.11	77704
1706916900	46.77	-0.84	-1.76	47.21	47.21	46.5997	49443
1706830500	47.61	0.71	1.51	47.26	47.6561	46.92	79879
1706744100	46.9	-1.05	-2.19	48.07	48.23	46.88	74051
1706657700	47.95	-0.75	-1.54	48.56	48.98	47.635	68598
1706571300	48.7	0.48	1.00	48.18	48.85	48.13	49398

Central Garden and Pet

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions