Central Garden and Pet Co Historical Data - CENTA | 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 (CENTA)
Central Garden and Pet Co (CENTA) Historical

Central Garden and Pet Co (CENTA)

35.43

-0.09

(-0.25%)

At close: April 30 4:00PM

Delayed by 15 minutes

35.43

-0.09

( -0.25% )

After Hours: 7:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.64	1.83960908307	34.79	36.79	34.79	209075	35.77060831	CS
4	-0.6	-1.66527893422	36.03	36.79	33.58	178930	35.08224034	CS
12	-5.12	-12.6263871763	40.55	44.035	33.58	250444	36.60384759	CS
26	-3.47	-8.92030848329	38.9	45.5	33.58	224498	38.84099307	CS
52	0.03	0.0847457627119	35.4	45.93	33.58	203620	38.55867951	CS
156	-15.66	-30.6517909571	51.09	55.82	33.58	186375	40.83252269	CS
260	11	45.0266066312	24.43	55.82	20.505	214153	36.35664406	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714430100	35.52	-0.02	-0.06	35.79	36.08	35.24	104771
1714170900	35.54	0.38	1.08	35.34	35.735	35.25	128084
1714084500	35.16	-0.99	-2.74	35.84	35.84	34.865	265424
1713998100	36.15	-0.03	-0.08	35.76	36.3	35.085	203758
1713911700	36.18	1.47	4.24	34.79	36.79	34.79	343338
1713825300	34.71	0.19	0.55	34.58	34.96	34.39	171358
1713566100	34.52	0.64	1.89	33.7	34.59	33.7	176432
1713479700	33.88	-0.09	-0.26	33.97	34.19	33.74	175984
1713393300	33.97	-0.01	-0.03	34.16	34.36	33.89	147925
1713306900	33.98	-0.2	-0.59	33.91	34.12	33.58	126719
1713220500	34.18	-0.14	-0.41	34.39	34.68	33.89	169352
1712961300	34.32	-0.4	-1.15	34.58	34.71	34.08	143305
1712874900	34.72	0.38	1.11	34.59	34.86	34.34	155203
1712788500	34.34	-1.29	-3.62	34.88	34.88	34.1	166686
1712702100	35.63	0.02	0.06	35.84	35.91	35.38	140403
1712615700	35.61	0.09	0.25	35.73	36.0034	35.61	95325
1712356500	35.52	0.03	0.08	35.53	35.53	34.96	149536
1712270100	35.49	0.22	0.62	35.56	35.95	35.33	301564
1712183700	35.27	-0.03	-0.08	34.98	35.54	34.91	151397
1712097300	35.3	-1.06	-2.92	36.03	36.16	34.89	262038
1712010900	36.36	-0.56	-1.52	36.77	36.78	36.07	147220
1711665300	36.92	0.02	0.05	37	37.3	36.56	221716
1711578900	36.9	0.9	2.50	36.36	36.94	36.32	161098
1711492500	36	-0.72	-1.96	37.01	37.01	35.93	240506
1711406100	36.72	-0.2	-0.54	36.91	37.39	36.62	129321
1711146900	36.92	-0.45	-1.20	37.49	37.695	36.79	151304
1711060500	37.37	0.32	0.86	37.28	37.53	37.06	226501
1710974100	37.05	0.73	2.01	36.08	37.22	35.895	196832
1710887700	36.32	0.09	0.25	36.22	36.76	36.22	185308
1710801300	36.23	0.09	0.25	36.36	36.69	35.86	271619
1710542100	36.14	-0.33	-0.90	36.11	36.86	36.04	681948
1710455700	36.47	-0.91	-2.43	37.16	37.41	36.061	270335
1710369300	37.38	0.66	1.80	36.55	37.45	36.25	207661
1710282900	36.72	1.13	3.18	35.81	36.77	35.465	215051
1710196500	35.59	0.06	0.17	35.47	35.8225	35.21	179592
1709940900	35.53	-0.3	-0.84	36.22	36.22	35.285	270312
1709854500	35.83	0.4	1.13	35.75	36.02	35.625	222969
1709768100	35.43	-0.58	-1.61	36.14	36.28	35.26	185269
1709681700	36.01	-1.21	-3.25	37.07	37.35	35.9	257959
1709595300	37.22	-0.36	-0.96	37.65	37.96	37.12	226770
1709336100	37.58	-0.11	-0.29	37.85	37.85	37.1275	250153
1709249700	37.69	0.18	0.48	37.6	37.87	37.09	341930
1709163300	37.51	0.14	0.37	37.01	37.54	36.775	234941
1709076900	37.37	0.35	0.95	37.21	37.44	36.8	262404
1708990500	37.02	-0.12	-0.32	36.97	37.22	36.56	288618
1708731300	37.14	0.36	0.98	36.96	37.48	36.58	255682
1708644900	36.78	0.13	0.35	36.36	36.9	35.84	440631
1708558500	36.65	-0.41	-1.11	37.09	37.25	36.265	460696
1708472100	37.06	0.31	0.84	36.26	37.1399	36.26	309623
1708126500	36.75	-0.5	-1.34	37.11	37.28	36.67	371959
1708040100	37.25	0.04	0.11	37	37.38	36.67	504015
1707953700	37.21	0.63	1.72	36.8	37.44	36.09	514680
1707867300	36.58	-1.53	-4.01	37.42	37.72	36.21	455812
1707780900	38.11	2.21	6.16	36.04	38.29	35.88	436135
1707521700	35.9	-7.41	-17.11	39.55	39.55	35.49	521439
1707435300	43.31	2.1	5.10	41.6	44.035	41.21	402190
1707348900	41.21	-0.35	-0.84	41.54	41.68	41.07	109275
1707262500	41.56	0.86	2.11	40.55	41.61	40.52	137679
1707176100	40.7	-0.51	-1.24	41.01	41.01	40.52	156508
1706916900	41.21	-0.61	-1.46	41.36	41.53	41.04	127004
1706830500	41.82	0.54	1.31	41.37	41.865	41.33	138843
1706744100	41.28	-0.97	-2.30	42.4	42.6	41.22	200705
1706657700	42.25	-0.79	-1.84	43.04	43.19	42.095	138042

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