NasdaqGS - Nasdaq Real Time Price USD

Central Garden & Pet Company (CENT)

Time to buy CENT?

35.67

+0.71

+(2.03%)

At close: 4:00:00 PM EDT

35.67

0.00

(0.00%)

After hours: 4:05:08 PM EDT

Time to buy CENT?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	34.96	35.76	34.90	35.67	35.67	96,916
May 14, 2025	36.24	36.32	34.94	34.96	34.96	133,800
May 13, 2025	36.12	36.64	36.10	36.46	36.46	84,500
May 12, 2025	35.72	36.18	35.47	36.05	36.05	124,400
May 9, 2025	34.44	35.10	34.12	34.79	34.79	178,600
May 8, 2025	33.29	35.13	31.97	34.59	34.59	182,500
May 7, 2025	34.68	34.89	34.10	34.45	34.45	119,500
May 6, 2025	34.19	35.28	34.15	34.55	34.55	177,300
May 5, 2025	35.17	35.37	34.01	35.13	35.13	146,600
May 2, 2025	34.03	34.67	33.85	34.60	34.60	73,200
May 1, 2025	33.43	34.22	33.21	33.91	33.91	120,000
Apr 30, 2025	33.60	34.08	32.16	33.56	33.56	151,100
Apr 29, 2025	34.28	34.71	34.14	34.57	34.57	100,000
Apr 28, 2025	34.35	35.06	34.30	34.54	34.54	108,700
Apr 25, 2025	34.59	34.59	34.10	34.35	34.35	55,500
Apr 24, 2025	35.24	35.36	34.74	34.90	34.90	70,700
Apr 23, 2025	35.60	36.08	34.96	35.34	35.34	141,300
Apr 22, 2025	35.47	35.47	33.97	35.16	35.16	140,600
Apr 21, 2025	34.45	34.64	33.97	34.32	34.32	127,200
Apr 17, 2025	34.92	35.46	34.66	34.80	34.80	105,100
Apr 16, 2025	36.46	36.46	34.58	34.94	34.94	160,600
Apr 15, 2025	36.34	37.45	36.16	36.43	36.43	132,200
Apr 14, 2025	36.11	36.60	35.79	36.41	36.41	162,800
Apr 11, 2025	35.20	36.09	34.45	35.90	35.90	164,600
Apr 10, 2025	35.38	35.98	35.13	35.59	35.59	155,700
Apr 9, 2025	34.07	36.76	33.84	35.94	35.94	216,500
Apr 8, 2025	35.94	35.94	33.86	34.22	34.22	206,000
Apr 7, 2025	34.27	35.76	33.50	35.09	35.09	384,700
Apr 4, 2025	34.75	35.60	34.68	35.23	35.23	217,800
Apr 3, 2025	36.89	37.36	35.27	35.69	35.69	184,800
Apr 2, 2025	35.95	37.04	35.84	36.96	36.96	140,300
Apr 1, 2025	36.83	37.51	35.98	36.40	36.40	155,200
Mar 31, 2025	35.87	36.89	35.78	36.66	36.66	160,000
Mar 28, 2025	35.97	36.17	35.18	35.94	35.94	132,100
Mar 27, 2025	35.23	35.91	34.85	35.88	35.88	181,700
Mar 26, 2025	34.62	35.19	34.51	35.19	35.19	159,000
Mar 25, 2025	35.30	35.33	34.44	34.48	34.48	323,300
Mar 24, 2025	34.71	35.90	34.30	35.58	35.58	628,900
Mar 21, 2025	36.06	36.22	33.32	33.67	33.67	3,010,800
Mar 20, 2025	36.19	37.09	35.93	36.34	36.34	368,200
Mar 19, 2025	35.82	37.69	35.78	36.40	36.40	336,800
Mar 18, 2025	36.68	36.96	35.83	35.83	35.83	203,800
Mar 17, 2025	36.41	36.92	36.41	36.68	36.68	206,200
Mar 14, 2025	36.09	36.66	35.36	36.61	36.61	195,300
Mar 13, 2025	36.01	36.51	35.52	36.00	36.00	242,500
Mar 12, 2025	36.86	37.59	35.79	36.23	36.23	206,800
Mar 11, 2025	36.71	37.47	36.48	36.80	36.80	254,900
Mar 10, 2025	36.67	37.59	36.67	36.79	36.79	255,500
Mar 7, 2025	36.92	37.82	36.81	37.06	37.06	211,000
Mar 6, 2025	35.58	36.99	35.26	36.93	36.93	190,600
Mar 5, 2025	35.08	36.03	34.80	35.79	35.79	176,100
Mar 4, 2025	35.07	35.46	34.47	34.98	34.98	148,500
Mar 3, 2025	35.57	35.79	34.67	34.92	34.92	201,500
Feb 28, 2025	34.62	35.32	34.29	35.29	35.29	229,900
Feb 27, 2025	35.25	35.25	34.37	34.38	34.38	230,300
Feb 26, 2025	34.84	35.73	34.73	35.25	35.25	290,600
Feb 25, 2025	37.23	37.92	34.78	35.16	35.16	520,200
Feb 24, 2025	37.34	38.06	37.16	37.51	37.51	77,200
Feb 21, 2025	37.46	37.46	36.99	37.21	37.21	109,000
Feb 20, 2025	37.01	37.74	36.68	37.15	37.15	68,900
Feb 19, 2025	37.82	38.60	37.31	37.60	37.60	123,100
Feb 18, 2025	38.57	39.33	37.90	38.21	38.21	66,500
Feb 14, 2025	39.03	39.80	38.71	38.75	38.75	80,400
Feb 13, 2025	38.44	39.18	38.35	39.12	39.12	74,500
Feb 12, 2025	38.65	38.88	38.12	38.30	38.30	76,700
Feb 11, 2025	38.12	39.78	38.12	39.35	39.35	95,600
Feb 10, 2025	38.60	38.75	37.97	38.45	38.45	102,700
Feb 7, 2025	39.96	39.96	37.61	38.50	38.50	142,600
Feb 6, 2025	39.87	41.01	38.44	40.16	40.16	225,900
Feb 5, 2025	36.88	37.08	36.67	37.07	37.07	80,300
Feb 4, 2025	36.19	36.90	35.96	36.80	36.80	79,900
Feb 3, 2025	35.85	36.45	35.55	36.31	36.31	55,900
Jan 31, 2025	36.67	36.79	36.14	36.49	36.49	88,000
Jan 30, 2025	36.88	37.40	36.54	36.82	36.82	83,600
Jan 29, 2025	36.59	36.99	36.41	36.70	36.70	77,400
Jan 28, 2025	36.82	37.22	36.59	36.86	36.86	85,000
Jan 27, 2025	36.59	37.69	36.57	37.00	37.00	98,400
Jan 24, 2025	36.91	37.19	36.48	36.49	36.49	92,500
Jan 23, 2025	35.99	37.09	35.66	36.85	36.85	102,900
Jan 22, 2025	36.92	37.10	36.01	36.11	36.11	97,700
Jan 21, 2025	35.77	37.28	35.77	36.98	36.98	89,300
Jan 17, 2025	36.57	36.78	36.18	36.26	36.26	52,700
Jan 16, 2025	35.65	36.37	35.65	36.32	36.32	74,900
Jan 15, 2025	36.34	36.46	35.87	35.96	35.96	67,600
Jan 14, 2025	36.49	37.06	35.68	35.81	35.81	101,200
Jan 13, 2025	34.78	36.49	34.78	36.21	36.21	78,600
Jan 10, 2025	35.44	35.48	34.69	35.15	35.15	77,300
Jan 8, 2025	35.48	36.12	35.02	36.04	36.04	99,900
Jan 7, 2025	37.43	37.55	35.70	35.80	35.80	130,800
Jan 6, 2025	38.26	38.59	37.54	37.66	37.66	87,700
Jan 3, 2025	38.19	38.38	37.57	38.35	38.35	142,000
Jan 2, 2025	39.20	39.20	38.00	38.14	38.14	65,600
Dec 31, 2024	38.77	39.28	38.57	38.80	38.80	109,800
Dec 30, 2024	38.85	38.99	38.25	38.76	38.76	67,700
Dec 27, 2024	38.93	39.55	38.47	39.16	39.16	71,900
Dec 26, 2024	39.13	39.60	39.08	39.21	39.21	65,600
Dec 24, 2024	39.25	39.52	38.98	39.43	39.43	56,600
Dec 23, 2024	39.73	40.13	38.84	39.23	39.23	127,900
Dec 20, 2024	40.11	41.27	39.94	40.04	40.04	552,400
Dec 19, 2024	41.70	42.01	40.08	40.48	40.48	209,700
Dec 18, 2024	43.10	43.24	41.07	41.31	41.31	210,800
Dec 17, 2024	41.11	43.88	40.63	43.14	43.14	281,400
Dec 16, 2024	40.71	41.66	40.68	40.69	40.69	174,800
Dec 13, 2024	39.80	40.81	39.58	40.72	40.72	164,300
Dec 12, 2024	40.44	40.64	39.68	40.00	40.00	90,200
Dec 11, 2024	41.30	41.48	40.59	40.59	40.59	88,400
Dec 10, 2024	40.86	41.40	40.33	41.02	41.02	97,200
Dec 9, 2024	40.61	41.96	40.61	41.02	41.02	118,500
Dec 6, 2024	41.05	41.09	40.16	40.31	40.31	87,600
Dec 5, 2024	40.67	41.05	40.46	40.73	40.73	91,200
Dec 4, 2024	40.02	40.79	40.02	40.79	40.79	88,900
Dec 3, 2024	40.75	41.11	39.96	40.27	40.27	105,700
Dec 2, 2024	39.73	40.86	39.37	40.80	40.80	199,100
Nov 29, 2024	40.23	40.54	39.46	39.75	39.75	93,500
Nov 27, 2024	39.83	41.03	39.61	40.16	40.16	160,300
Nov 26, 2024	37.50	41.01	37.19	39.83	39.83	312,000
Nov 25, 2024	39.21	39.86	38.81	38.81	38.81	185,400
Nov 22, 2024	38.73	39.03	38.52	38.70	38.70	97,900
Nov 21, 2024	37.54	38.49	37.54	38.36	38.36	155,100
Nov 20, 2024	36.51	37.38	35.84	37.37	37.37	87,800
Nov 19, 2024	36.76	36.94	36.08	36.66	36.66	122,800
Nov 18, 2024	36.85	37.40	36.69	37.02	37.02	95,300
Nov 15, 2024	37.01	37.20	36.42	36.92	36.92	119,000
Nov 14, 2024	36.89	37.07	36.41	36.76	36.76	97,900
Nov 13, 2024	37.79	37.79	36.74	36.80	36.80	75,400
Nov 12, 2024	37.91	38.37	37.33	37.45	37.45	106,900
Nov 11, 2024	37.18	38.29	37.18	37.91	37.91	88,400
Nov 8, 2024	36.67	37.01	36.46	36.87	36.87	87,200
Nov 7, 2024	37.28	37.73	36.63	36.70	36.70	121,800
Nov 6, 2024	38.06	38.78	37.16	37.23	37.23	143,300
Nov 5, 2024	35.02	36.36	35.02	36.32	36.32	75,900
Nov 4, 2024	34.61	35.38	34.61	35.17	35.17	72,800
Nov 1, 2024	34.54	34.86	33.98	34.75	34.75	111,400
Oct 31, 2024	34.04	35.09	33.57	34.30	34.30	256,100
Oct 30, 2024	34.44	34.87	34.11	34.17	34.17	64,000
Oct 29, 2024	34.01	34.61	33.71	34.61	34.61	57,000
Oct 28, 2024	33.96	34.42	33.96	34.25	34.25	54,500
Oct 25, 2024	33.90	33.93	33.53	33.60	33.60	46,400
Oct 24, 2024	33.70	33.78	33.43	33.67	33.67	65,200
Oct 23, 2024	33.32	33.73	33.23	33.70	33.70	71,100
Oct 22, 2024	33.69	33.89	33.29	33.49	33.49	74,700
Oct 21, 2024	35.06	35.06	33.73	33.81	33.81	100,300
Oct 18, 2024	35.25	35.34	35.01	35.06	35.06	88,900
Oct 17, 2024	35.99	35.99	35.22	35.22	35.22	78,700
Oct 16, 2024	35.01	36.03	35.01	35.82	35.82	215,600
Oct 15, 2024	34.64	35.28	34.56	34.84	34.84	155,300
Oct 14, 2024	34.24	34.83	34.05	34.65	34.65	111,400
Oct 11, 2024	33.09	34.25	33.09	34.13	34.13	107,300
Oct 10, 2024	32.96	33.31	32.51	33.21	33.21	94,000
Oct 9, 2024	33.53	33.54	32.82	33.30	33.30	121,200
Oct 8, 2024	32.65	33.63	32.17	33.44	33.44	162,700
Oct 7, 2024	33.48	33.57	32.52	32.52	32.52	73,900
Oct 4, 2024	34.23	34.38	33.64	33.69	33.69	77,700
Oct 3, 2024	34.74	34.74	33.87	33.92	33.92	104,000
Oct 2, 2024	35.64	35.64	34.78	34.82	34.82	109,100
Oct 1, 2024	36.57	36.57	35.43	35.65	35.65	118,500
Sep 30, 2024	36.70	36.74	36.23	36.47	36.47	114,700
Sep 27, 2024	37.15	37.58	36.62	36.65	36.65	96,500
Sep 26, 2024	36.82	37.42	36.73	36.77	36.77	93,500
Sep 25, 2024	37.15	37.15	36.35	36.61	36.61	154,700
Sep 24, 2024	37.84	37.93	37.05	37.08	37.08	119,700
Sep 23, 2024	38.33	38.51	37.65	37.73	37.73	220,300
Sep 20, 2024	38.34	38.48	37.81	38.09	38.09	670,700
Sep 19, 2024	38.95	38.95	38.19	38.38	38.38	101,300
Sep 18, 2024	37.77	39.10	37.65	38.33	38.33	120,900
Sep 17, 2024	38.56	38.82	37.77	37.77	37.77	91,700
Sep 16, 2024	38.39	38.86	38.11	38.40	38.40	78,700
Sep 13, 2024	37.79	38.87	37.77	38.38	38.38	97,400
Sep 12, 2024	37.29	37.82	36.91	37.47	37.47	98,500
Sep 11, 2024	37.00	37.06	36.25	37.03	37.03	79,000
Sep 10, 2024	37.79	37.81	37.12	37.19	37.19	91,900
Sep 9, 2024	38.61	38.61	37.76	37.79	37.79	142,600
Sep 6, 2024	38.60	38.95	38.10	38.61	38.61	81,600
Sep 5, 2024	38.92	39.15	38.69	38.74	38.74	106,300
Sep 4, 2024	39.01	39.35	38.43	38.92	38.92	145,400
Sep 3, 2024	39.39	39.77	39.12	39.25	39.25	119,100
Aug 30, 2024	39.77	40.05	39.23	39.47	39.47	94,000
Aug 29, 2024	39.53	39.99	38.99	39.55	39.55	81,700
Aug 28, 2024	39.55	40.04	38.92	39.39	39.39	71,800
Aug 27, 2024	40.04	40.04	39.20	39.73	39.73	138,500
Aug 26, 2024	39.66	40.71	39.66	40.12	40.12	155,700
Aug 23, 2024	39.03	39.96	38.74	39.63	39.63	85,700
Aug 22, 2024	39.04	39.28	38.41	38.64	38.64	119,600
Aug 21, 2024	38.93	39.34	38.80	39.15	39.15	79,400
Aug 20, 2024	39.52	39.52	38.78	38.78	38.78	90,000
Aug 19, 2024	39.11	39.73	38.98	39.42	39.42	166,900
Aug 16, 2024	39.24	39.53	38.83	38.99	38.99	83,800
Aug 15, 2024	38.91	39.46	38.59	39.31	39.31	135,100
Aug 14, 2024	38.50	38.53	37.90	38.21	38.21	99,100
Aug 13, 2024	39.02	39.12	37.81	38.58	38.58	163,300
Aug 12, 2024	39.19	39.20	38.34	38.62	38.62	101,900
Aug 9, 2024	40.19	40.19	38.52	39.01	39.01	123,200
Aug 8, 2024	37.24	40.27	35.04	40.22	40.22	214,200
Aug 7, 2024	38.86	39.99	37.92	38.00	38.00	87,800
Aug 6, 2024	37.39	38.40	37.27	38.29	38.29	121,800
Aug 5, 2024	37.70	37.97	37.02	37.55	37.55	86,800
Aug 2, 2024	38.54	39.39	38.24	39.10	39.10	81,400
Aug 1, 2024	39.99	40.08	38.45	39.54	39.54	112,200
Jul 31, 2024	40.08	40.76	39.14	39.84	39.84	124,500
Jul 30, 2024	39.64	40.37	38.95	40.02	40.02	198,000
Jul 29, 2024	39.71	40.22	38.82	39.52	39.52	135,200
Jul 26, 2024	39.36	39.82	39.23	39.45	39.45	124,000
Jul 25, 2024	38.68	39.57	38.68	38.87	38.87	77,500
Jul 24, 2024	38.53	39.29	38.48	38.68	38.68	130,400
Jul 23, 2024	39.19	39.52	38.16	38.54	38.54	110,600
Jul 22, 2024	39.40	39.46	38.56	39.43	39.43	81,100
Jul 19, 2024	39.41	39.80	38.82	39.15	39.15	77,800
Jul 18, 2024	40.15	40.88	39.19	39.35	39.35	93,100
Jul 17, 2024	39.76	41.10	39.76	40.59	40.59	86,500
Jul 16, 2024	38.17	39.94	38.17	39.90	39.90	90,300
Jul 15, 2024	38.53	38.57	37.91	38.06	38.06	81,300
Jul 12, 2024	38.57	38.79	38.08	38.22	38.22	78,300
Jul 11, 2024	37.94	38.44	37.72	38.07	38.07	136,600
Jul 10, 2024	36.51	37.37	36.22	37.33	37.33	74,000
Jul 9, 2024	37.32	37.32	36.48	36.64	36.64	76,300
Jul 8, 2024	37.71	38.02	37.36	37.49	37.49	72,100
Jul 5, 2024	38.24	38.42	37.30	37.47	37.47	90,600
Jul 3, 2024	38.74	38.74	37.97	38.43	38.43	38,000
Jul 2, 2024	39.05	39.54	38.44	38.59	38.59	128,800
Jul 1, 2024	38.37	38.96	37.91	38.84	38.84	125,800
Jun 28, 2024	38.07	38.67	37.58	38.50	38.50	362,800
Jun 27, 2024	38.30	38.33	37.53	37.79	37.79	120,100
Jun 26, 2024	38.88	38.92	38.20	38.30	38.30	113,400
Jun 25, 2024	38.65	39.22	38.29	39.00	39.00	138,400
Jun 24, 2024	38.95	39.53	38.65	38.80	38.80	178,000
Jun 21, 2024	38.60	39.33	38.34	39.21	39.21	552,000
Jun 20, 2024	38.38	39.15	38.28	38.44	38.44	219,400
Jun 18, 2024	37.89	38.64	37.60	38.61	38.61	137,900
Jun 17, 2024	37.59	38.03	37.43	37.97	37.97	144,300
Jun 14, 2024	38.77	38.77	37.67	37.75	37.75	220,400
Jun 13, 2024	39.80	39.80	39.05	39.29	39.29	77,500
Jun 12, 2024	41.40	41.40	39.86	40.00	40.00	131,600
Jun 11, 2024	40.36	40.77	40.02	40.50	40.50	120,500
Jun 10, 2024	41.39	41.47	39.87	40.69	40.69	116,300
Jun 7, 2024	42.31	42.62	41.39	41.83	41.83	69,200
Jun 6, 2024	42.08	42.64	41.90	42.47	42.47	86,000
Jun 5, 2024	42.37	42.68	41.96	42.30	42.30	74,400
Jun 4, 2024	42.49	42.60	42.07	42.19	42.19	68,200
Jun 3, 2024	43.61	43.75	42.45	42.71	42.71	124,200
May 31, 2024	43.45	43.68	43.05	43.45	43.45	61,400
May 30, 2024	44.84	44.93	43.03	43.45	43.45	91,100
May 29, 2024	44.95	45.01	44.27	44.43	44.43	44,100
May 28, 2024	46.85	46.85	44.98	45.28	45.28	93,800
May 24, 2024	45.64	45.93	45.05	45.35	45.35	70,900
May 23, 2024	46.17	46.17	45.05	45.35	45.35	167,900
May 22, 2024	46.58	46.58	45.95	46.17	46.17	57,000
May 21, 2024	46.40	46.98	46.33	46.50	46.50	43,100
May 20, 2024	46.07	46.51	45.70	46.41	46.41	58,300
May 17, 2024	45.94	46.26	45.24	46.03	46.03	113,400
May 16, 2024	47.16	47.29	45.73	45.73	45.73	66,300

JJSF J&J Snack Foods Corp.

116.14

+1.39%

JBSS John B. Sanfilippo & Son, Inc.

62.60

+2.37%

LANC Lancaster Colony Corporation

166.93

+0.88%

SENEA Seneca Foods Corporation

91.14

+3.16%

USNA USANA Health Sciences, Inc.

30.01

+2.74%

THS TreeHouse Foods, Inc.

22.76

+3.31%

UTZ Utz Brands, Inc.

12.86

+2.14%

POST Post Holdings, Inc.

110.41

+1.98%

SFD Smithfield Foods, Inc.

22.94

+3.52%

NOMD Nomad Foods Limited

18.17

+1.68%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Central Garden & Pet Company (CENT)

Related Tickers