NasdaqGS - Delayed Quote USD

Central Garden & Pet Company (CENT)

41.71 +0.01 (+0.02%)

At close: September 4 at 4:00:01 PM EDT

41.71 0.00 (0.00%)

After hours: September 4 at 7:30:03 PM EDT

Trade CENT on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	41.47	42.09	41.47	41.71	41.71	136,500
Sep 3, 2026	42.48	42.48	41.54	41.70	41.70	64,700
Sep 2, 2026	42.34	42.84	42.07	42.33	42.33	52,700
Sep 1, 2026	42.98	43.25	41.96	42.12	42.12	106,200
Aug 31, 2026	43.61	44.01	42.87	42.98	42.98	138,700
Aug 28, 2026	44.03	44.22	43.45	43.80	43.80	81,000
Aug 27, 2026	43.80	44.01	43.15	43.70	43.70	115,500
Aug 26, 2026	44.52	44.52	43.89	44.18	44.18	127,800
Aug 25, 2026	45.41	45.82	43.62	44.24	44.24	147,400
Aug 24, 2026	44.63	45.97	43.87	44.30	44.30	174,300
Aug 21, 2026	44.11	44.47	43.75	44.40	44.40	162,900
Aug 20, 2026	43.86	44.04	43.52	43.97	43.97	158,200
Aug 19, 2026	44.39	45.14	44.20	44.37	44.37	169,800
Aug 18, 2026	43.47	44.44	43.16	44.28	44.28	122,800
Aug 17, 2026	43.34	43.59	42.93	43.35	43.35	111,100
Aug 14, 2026	44.53	44.95	43.56	43.73	43.73	137,200
Aug 13, 2026	44.78	45.18	44.20	44.44	44.44	107,800
Aug 12, 2026	44.26	45.13	44.05	44.59	44.59	108,800
Aug 11, 2026	44.21	44.40	43.33	44.14	44.14	64,700
Aug 10, 2026	44.45	44.45	43.41	43.90	43.90	119,100
Aug 7, 2026	46.46	46.97	43.64	44.74	44.74	222,500
Aug 6, 2026	46.21	46.67	39.83	46.54	46.54	290,200
Aug 5, 2026	44.39	44.39	43.55	44.06	44.06	83,900
Aug 4, 2026	43.45	44.19	43.03	44.07	44.07	63,600
Aug 3, 2026	43.68	43.80	43.37	43.45	43.45	77,000
Jul 31, 2026	43.03	43.30	42.01	43.05	43.05	76,200
Jul 30, 2026	43.76	44.38	43.06	43.28	43.28	43,000
Jul 29, 2026	44.54	44.61	43.21	44.16	44.16	74,900
Jul 28, 2026	43.67	45.30	43.67	44.43	44.43	60,000
Jul 27, 2026	43.45	44.55	43.25	43.25	43.25	101,700
Jul 24, 2026	42.97	43.83	42.97	43.75	43.75	54,200
Jul 23, 2026	43.30	43.38	42.63	42.98	42.98	64,900
Jul 22, 2026	43.56	44.39	43.35	43.73	43.73	75,000
Jul 21, 2026	43.30	43.76	42.93	43.63	43.63	96,200
Jul 20, 2026	43.71	44.05	43.24	43.37	43.37	82,200
Jul 17, 2026	44.50	45.02	43.27	43.61	43.61	67,500
Jul 16, 2026	43.07	44.59	43.07	44.50	44.50	91,300
Jul 15, 2026	42.27	43.31	42.18	43.07	43.07	145,400
Jul 14, 2026	43.09	43.63	42.00	42.36	42.36	139,200
Jul 13, 2026	42.67	43.40	42.50	43.13	43.13	89,600
Jul 10, 2026	43.21	43.64	42.87	42.89	42.89	57,600
Jul 9, 2026	42.37	43.07	42.12	43.02	43.02	74,100
Jul 8, 2026	42.88	43.70	42.17	42.39	42.39	66,700
Jul 7, 2026	43.18	43.41	42.26	42.79	42.79	88,500
Jul 6, 2026	44.02	44.42	42.60	42.83	42.83	76,900
Jul 2, 2026	44.33	44.93	43.61	43.95	43.95	69,300
Jul 1, 2026	44.33	44.82	44.07	44.35	44.35	74,800
Jun 30, 2026	44.60	44.73	43.76	44.34	44.34	65,400
Jun 29, 2026	44.90	44.90	44.22	44.60	44.60	95,000
Jun 26, 2026	44.76	45.25	43.99	44.91	44.91	247,700
Jun 25, 2026	45.15	45.78	43.88	44.50	44.50	99,600
Jun 24, 2026	43.49	45.30	43.49	45.15	45.15	85,900
Jun 23, 2026	42.89	44.05	42.89	43.29	43.29	142,700
Jun 22, 2026	43.08	43.56	42.69	42.96	42.96	54,200
Jun 18, 2026	42.31	43.83	42.09	43.18	43.18	121,200
Jun 17, 2026	42.75	43.11	41.52	42.19	42.19	95,100
Jun 16, 2026	43.29	43.68	42.65	43.06	43.06	75,700
Jun 15, 2026	42.94	43.27	42.42	43.18	43.18	48,200
Jun 12, 2026	42.69	43.17	41.96	42.85	42.85	69,500
Jun 11, 2026	41.74	42.42	41.41	42.38	42.38	64,200
Jun 10, 2026	41.44	42.13	41.44	41.77	41.77	84,200
Jun 9, 2026	40.79	41.57	40.75	41.44	41.44	52,300
Jun 8, 2026	40.16	40.62	39.93	39.94	39.94	48,800
Jun 5, 2026	39.88	40.79	39.78	40.16	40.16	68,300
Jun 4, 2026	38.24	39.64	37.98	39.58	39.58	159,500
Jun 3, 2026	38.46	38.55	37.63	37.78	37.78	83,900
Jun 2, 2026	38.52	38.77	37.91	38.48	38.48	90,200
Jun 1, 2026	38.48	39.03	38.09	38.68	38.68	108,800
May 29, 2026	38.88	39.29	38.46	38.48	38.48	74,600
May 28, 2026	39.24	39.40	39.06	39.23	39.23	31,500
May 27, 2026	38.97	39.54	38.97	39.36	39.36	60,400
May 26, 2026	38.58	39.19	38.58	38.77	38.77	65,000
May 22, 2026	39.22	39.22	38.27	38.58	38.58	64,400
May 21, 2026	37.80	38.61	37.13	38.61	38.61	92,900
May 20, 2026	38.16	38.60	37.85	38.20	38.20	41,100
May 19, 2026	38.27	38.57	38.00	38.36	38.36	41,500
May 18, 2026	37.18	38.62	37.18	38.56	38.56	57,200
May 15, 2026	37.64	37.74	37.22	37.38	37.38	56,900
May 14, 2026	38.16	38.45	37.84	37.89	37.89	56,500
May 13, 2026	37.90	38.50	37.69	38.23	38.23	60,400
May 12, 2026	37.83	38.67	37.83	38.25	38.25	70,600
May 11, 2026	38.11	38.15	37.46	37.76	37.76	46,000
May 8, 2026	38.23	38.62	37.68	38.14	38.14	47,900
May 7, 2026	39.00	41.53	38.38	38.53	38.53	104,300
May 6, 2026	36.28	37.16	35.90	36.83	36.83	63,000
May 5, 2026	35.70	36.16	35.55	36.09	36.09	35,800
May 4, 2026	36.58	37.03	35.36	35.68	35.68	70,900
May 1, 2026	37.30	37.32	36.19	36.73	36.73	58,300
Apr 30, 2026	37.37	38.99	36.80	37.02	37.02	41,100
Apr 29, 2026	37.46	37.67	37.07	37.47	37.47	48,600
Apr 28, 2026	38.09	38.47	37.63	37.70	37.70	29,500
Apr 27, 2026	38.25	38.98	38.02	38.06	38.06	31,800
Apr 24, 2026	37.91	38.59	37.90	38.49	38.49	26,300
Apr 23, 2026	37.74	38.34	37.61	38.02	38.02	43,000
Apr 22, 2026	38.35	38.59	37.58	37.64	37.64	44,100
Apr 21, 2026	38.91	39.02	38.22	38.31	38.31	50,100
Apr 20, 2026	38.50	38.86	38.44	38.75	38.75	32,500
Apr 17, 2026	38.25	39.65	38.18	38.98	38.98	48,700
Apr 16, 2026	37.37	37.90	37.32	37.87	37.87	37,400
Apr 15, 2026	36.67	37.68	36.42	37.57	37.57	63,700
Apr 14, 2026	38.10	39.85	36.69	36.90	36.90	175,100
Apr 13, 2026	37.38	38.11	37.01	38.10	38.10	43,900
Apr 10, 2026	37.30	37.51	37.21	37.38	37.38	49,300
Apr 9, 2026	36.69	37.59	36.62	37.29	37.29	73,400
Apr 8, 2026	37.17	37.56	36.54	37.03	37.03	71,600
Apr 7, 2026	36.25	36.57	36.06	36.31	36.31	52,100
Apr 6, 2026	35.61	36.40	35.41	36.36	36.36	56,800
Apr 2, 2026	36.26	36.29	35.23	35.81	35.81	79,400
Apr 1, 2026	36.72	36.82	36.29	36.40	36.40	57,300
Mar 31, 2026	37.60	37.87	36.67	36.77	36.77	81,100
Mar 30, 2026	37.40	37.40	36.70	37.09	37.09	56,000
Mar 27, 2026	37.29	37.52	36.81	37.02	37.02	45,600
Mar 26, 2026	37.33	37.86	37.07	37.33	37.33	111,800
Mar 25, 2026	37.45	37.65	36.64	37.58	37.58	197,300
Mar 24, 2026	36.17	37.31	35.98	37.08	37.08	301,900
Mar 23, 2026	35.73	37.10	35.73	36.60	36.60	113,900
Mar 20, 2026	36.26	36.29	35.10	35.19	35.19	308,800
Mar 19, 2026	35.51	36.52	35.46	36.19	36.19	83,700
Mar 18, 2026	35.74	36.08	35.46	35.85	35.85	101,800
Mar 17, 2026	36.97	37.35	36.10	36.12	36.12	156,300
Mar 16, 2026	37.09	37.39	36.79	36.98	36.98	92,800
Mar 13, 2026	36.75	36.94	36.08	36.74	36.74	68,800
Mar 12, 2026	36.34	36.75	36.30	36.49	36.49	89,500
Mar 11, 2026	36.35	36.93	36.09	36.80	36.80	97,000
Mar 10, 2026	36.59	37.14	36.36	36.67	36.67	71,400
Mar 9, 2026	36.80	36.99	35.85	36.90	36.90	53,100
Mar 6, 2026	37.08	37.33	36.54	37.28	37.28	62,400
Mar 5, 2026	38.05	38.13	37.43	37.48	37.48	56,200
Mar 4, 2026	38.28	38.55	37.49	38.43	38.43	34,900
Mar 3, 2026	38.30	38.43	37.54	38.08	38.08	50,700
Mar 2, 2026	38.77	39.26	38.39	38.91	38.91	67,600
Feb 27, 2026	38.95	39.60	38.46	39.19	39.19	54,100
Feb 26, 2026	39.75	39.75	38.94	39.25	39.25	85,900
Feb 25, 2026	39.98	39.98	38.46	39.64	39.64	52,500
Feb 24, 2026	39.19	39.93	39.00	39.88	39.88	67,200
Feb 23, 2026	39.67	39.98	38.88	39.39	39.39	68,900
Feb 20, 2026	38.96	39.92	38.96	39.67	39.67	68,700
Feb 19, 2026	38.72	39.17	38.50	39.08	39.08	100,500
Feb 18, 2026	38.63	39.38	38.43	38.93	38.93	124,100
Feb 17, 2026	38.26	39.48	37.96	38.61	38.61	117,500
Feb 13, 2026	37.34	38.26	37.11	37.95	37.95	106,900
Feb 12, 2026	37.65	37.82	36.88	37.35	37.35	66,000
Feb 11, 2026	37.77	38.05	37.13	37.34	37.34	71,300
Feb 10, 2026	37.41	38.22	37.41	37.74	37.74	67,600
Feb 9, 2026	38.05	38.43	37.18	37.51	37.51	67,800
Feb 6, 2026	36.55	38.38	36.50	37.99	37.99	118,300
Feb 5, 2026	35.11	37.13	31.60	36.60	36.60	146,900
Feb 4, 2026	34.55	35.62	34.55	35.11	35.11	83,400
Feb 3, 2026	34.42	35.13	34.17	34.48	34.48	80,100
Feb 2, 2026	33.79	34.64	33.70	34.48	34.48	52,800
Jan 30, 2026	33.08	33.88	32.89	33.83	33.83	87,400
Jan 29, 2026	32.23	33.21	31.84	33.21	33.21	63,700
Jan 28, 2026	32.12	32.56	32.03	32.09	32.09	91,800
Jan 27, 2026	32.24	32.96	31.95	32.08	32.08	43,900
Jan 26, 2026	32.19	32.45	32.02	32.30	32.30	49,500
Jan 23, 2026	32.50	32.54	32.08	32.18	32.18	34,600
Jan 22, 2026	32.44	33.21	32.23	32.51	32.51	48,200
Jan 21, 2026	31.84	32.34	31.82	32.31	32.31	53,600
Jan 20, 2026	32.01	32.15	31.63	31.80	31.80	66,300
Jan 16, 2026	32.77	32.94	31.25	32.25	32.25	143,900
Jan 15, 2026	33.00	33.38	32.83	33.24	33.24	58,200
Jan 14, 2026	32.60	33.39	32.60	33.09	33.09	67,500
Jan 13, 2026	32.63	32.93	32.50	32.56	32.56	77,300
Jan 12, 2026	32.60	32.72	32.36	32.47	32.47	55,400
Jan 9, 2026	32.41	32.73	32.21	32.72	32.72	67,100
Jan 8, 2026	31.46	32.52	31.46	32.38	32.38	78,400
Jan 7, 2026	32.43	32.57	31.41	31.66	31.66	54,900
Jan 6, 2026	31.97	32.41	31.78	32.27	32.27	54,800
Jan 5, 2026	31.87	32.22	31.76	32.15	32.15	43,300
Jan 2, 2026	32.13	32.17	31.83	31.95	31.95	43,700
Dec 31, 2025	32.28	32.52	32.12	32.15	32.15	33,400
Dec 30, 2025	32.71	32.71	32.27	32.28	32.28	42,200
Dec 29, 2025	32.74	32.84	32.26	32.43	32.43	60,300
Dec 26, 2025	32.62	33.19	32.51	32.69	32.69	47,000
Dec 24, 2025	32.16	32.71	32.16	32.61	32.61	44,800
Dec 23, 2025	32.21	32.40	32.04	32.25	32.25	49,300
Dec 22, 2025	31.92	32.40	31.92	32.24	32.24	69,700
Dec 19, 2025	32.47	32.75	31.86	32.02	32.02	224,500
Dec 18, 2025	33.95	33.99	32.63	32.65	32.65	90,600
Dec 17, 2025	33.82	34.35	33.62	33.76	33.76	69,100
Dec 16, 2025	33.84	34.07	33.67	33.71	33.71	61,700
Dec 15, 2025	33.78	33.85	33.37	33.76	33.76	55,900
Dec 12, 2025	33.81	33.98	33.20	33.58	33.58	78,800
Dec 11, 2025	34.15	34.60	33.71	33.76	33.76	79,400
Dec 10, 2025	32.85	34.28	32.85	33.97	33.97	112,500
Dec 9, 2025	33.82	33.82	32.80	32.93	32.93	71,700
Dec 8, 2025	33.57	34.09	32.74	32.82	32.82	98,900
Dec 5, 2025	33.43	33.59	33.20	33.52	33.52	55,400
Dec 4, 2025	33.83	34.24	33.18	33.54	33.54	98,200
Dec 3, 2025	33.65	34.17	33.65	33.90	33.90	54,800
Dec 2, 2025	33.82	34.33	33.23	33.63	33.63	89,700
Dec 1, 2025	33.89	34.37	33.56	33.71	33.71	112,500
Nov 28, 2025	34.62	34.62	33.85	34.16	34.16	63,700
Nov 26, 2025	34.15	34.70	33.94	34.21	34.21	168,000
Nov 25, 2025	32.89	35.93	32.89	34.15	34.15	259,400
Nov 24, 2025	32.11	32.54	30.80	31.43	31.43	251,100
Nov 21, 2025	30.95	32.36	30.67	32.29	32.29	79,000
Nov 20, 2025	30.66	31.00	30.39	30.80	30.80	71,400
Nov 19, 2025	30.94	31.17	30.39	30.47	30.47	45,200
Nov 18, 2025	31.04	31.58	30.73	30.87	30.87	61,900
Nov 17, 2025	31.68	31.74	31.00	31.04	31.04	61,100
Nov 14, 2025	31.94	31.94	31.31	31.69	31.69	64,500
Nov 13, 2025	31.73	32.20	31.63	31.94	31.94	47,500
Nov 12, 2025	31.45	32.00	31.45	31.73	31.73	57,300
Nov 11, 2025	31.90	32.21	31.57	31.59	31.59	59,500
Nov 10, 2025	31.64	31.95	31.24	31.76	31.76	56,000
Nov 7, 2025	31.35	31.77	31.32	31.42	31.42	77,700
Nov 6, 2025	31.34	31.59	31.13	31.28	31.28	98,500
Nov 5, 2025	30.72	31.43	30.65	31.36	31.36	54,800
Nov 4, 2025	30.88	31.02	30.62	30.72	30.72	83,900
Nov 3, 2025	30.67	31.03	30.22	31.01	31.01	68,700
Oct 31, 2025	31.04	31.08	30.60	30.67	30.67	64,600
Oct 30, 2025	31.03	31.73	31.03	31.21	31.21	53,100
Oct 29, 2025	32.45	32.45	30.86	31.18	31.18	72,900
Oct 28, 2025	32.05	32.60	32.05	32.42	32.42	63,400
Oct 27, 2025	32.08	32.31	32.00	32.27	32.27	75,400
Oct 24, 2025	31.89	32.03	31.41	32.01	32.01	65,600
Oct 23, 2025	31.22	31.76	31.21	31.66	31.66	107,900
Oct 22, 2025	30.90	31.49	30.90	31.29	31.29	52,400
Oct 21, 2025	30.66	31.32	30.66	30.91	30.91	58,100
Oct 20, 2025	30.73	31.08	30.36	30.84	30.84	109,900
Oct 17, 2025	29.73	30.60	29.52	30.55	30.55	55,000
Oct 16, 2025	29.51	30.23	29.25	29.87	29.87	101,900
Oct 15, 2025	29.65	29.79	29.37	29.50	29.50	43,800
Oct 14, 2025	28.88	29.59	28.77	29.48	29.48	70,700
Oct 13, 2025	29.74	30.71	28.94	28.98	28.98	67,500
Oct 10, 2025	30.20	30.31	29.53	29.58	29.58	49,800
Oct 9, 2025	30.30	30.49	30.05	30.20	30.20	56,100
Oct 8, 2025	31.18	31.18	30.23	30.44	30.44	54,700
Oct 7, 2025	31.10	31.30	30.71	30.93	30.93	55,000
Oct 6, 2025	32.20	32.20	31.16	31.19	31.19	74,700
Oct 3, 2025	32.46	32.86	32.02	32.12	32.12	55,100
Oct 2, 2025	32.25	32.49	31.88	32.24	32.24	59,500
Oct 1, 2025	32.66	32.66	32.09	32.31	32.31	85,700
Sep 30, 2025	32.58	32.68	32.09	32.65	32.65	58,900
Sep 29, 2025	33.37	33.37	32.47	32.78	32.78	68,700
Sep 26, 2025	33.30	33.36	33.02	33.23	33.23	60,400
Sep 25, 2025	33.61	33.67	33.06	33.28	33.28	72,400
Sep 24, 2025	33.71	33.97	33.51	33.72	33.72	69,600
Sep 23, 2025	33.63	34.19	33.47	33.80	33.80	81,700
Sep 22, 2025	35.00	35.03	33.90	33.96	33.96	73,200
Sep 19, 2025	35.87	35.87	34.66	34.87	34.87	426,800
Sep 18, 2025	35.71	36.12	35.35	35.94	35.94	140,300
Sep 17, 2025	35.66	36.47	35.34	35.51	35.51	86,500
Sep 16, 2025	35.45	35.70	35.22	35.58	35.58	64,600
Sep 15, 2025	35.71	35.84	35.14	35.61	35.61	65,700
Sep 12, 2025	36.59	36.59	35.58	35.65	35.65	60,200
Sep 11, 2025	36.36	36.75	36.01	36.65	36.65	60,900
Sep 10, 2025	37.34	37.42	36.06	36.22	36.22	75,900
Sep 9, 2025	37.39	37.51	36.91	37.49	37.49	59,300
Sep 8, 2025	37.70	37.70	37.23	37.45	37.45	70,100
Sep 5, 2025	37.62	38.34	37.49	37.63	37.63	80,100

SENEB

MZTI

JJSF

INGR

SENEA

9622.SR

0WHS.F

2284.SR

JBSS

USNA

Mobilize your Website

View Site in Mobile | Classic

Share by: