Central Garden & Pet Company Class A Common Stock Nonvotingのデータ

Central Garden & Pet Company Class A Common Stock Nonvotingの基本情報

名前 Central Garden & Pet Company Class A Common Stock Nonvoting
ティッカー CENTA
国 United States
上場年 nan
セクター Consumer Durables

Central Garden & Pet Company Class A Common Stock Nonvotingの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.86 42.55 44.86 42.7 255300.0 42.7
2021-02-12 44.62 43.35 43.45 44.5 193200.0 44.5
2021-02-11 43.77 41.73 43.71 43.39 280100.0 43.39
2021-02-10 44.83 42.32 44.48 42.55 247400.0 42.55
2021-02-09 44.37 41.87 41.94 44.02 295000.0 44.02
2021-02-08 43.4 41.79 42.36 42.42 312200.0 42.42
2021-02-05 43.21 40.55 41.58 41.6 185600.0 41.6
2021-02-04 45.01 41.37 45.01 41.55 319200.0 41.55
2021-02-03 41.46 39.88 39.88 40.92 224700.0 40.92
2021-02-02 40.8 39.04 39.13 39.92 161000.0 39.92
2021-02-01 39.28 37.49 39.0 38.9 202800.0 38.9
2021-01-29 39.9 38.85 39.31 39.0 231800.0 39.0
2021-01-28 40.67 36.31 40.31 39.52 210200.0 39.52
2021-01-27 41.08 39.74 39.82 40.0 210400.0 40.0
2021-01-26 40.88 39.74 40.88 40.39 181400.0 40.39
2021-01-25 41.08 39.37 39.39 40.62 156800.0 40.62
2021-01-22 39.75 38.21 38.7 39.54 139600.0 39.54
2021-01-21 39.24 37.5 38.47 39.06 156300.0 39.06
2021-01-20 39.94 37.93 39.94 38.46 177900.0 38.46
2021-01-19 38.27 37.67 38.06 37.98 254000.0 37.98
2021-01-15 38.45 37.68 38.0 37.8 145600.0 37.8
2021-01-14 38.87 37.99 38.22 38.2 246100.0 38.2
2021-01-13 38.66 38.02 38.33 38.14 158300.0 38.14
2021-01-12 38.67 38.24 38.24 38.39 137100.0 38.39
2021-01-11 38.25 37.55 37.55 38.06 147200.0 38.06
2021-01-08 38.49 37.76 38.33 37.99 155400.0 37.99
2021-01-07 39.58 38.03 39.58 38.39 171600.0 38.39
2021-01-06 39.79 37.8 37.8 39.15 348200.0 39.15
2021-01-05 37.46 35.86 36.22 37.18 260200.0 37.18
2021-01-04 36.96 35.35 36.96 36.25 181600.0 36.25
2020-12-31 37.5 36.0 36.37 36.33 238800.0 36.33
2020-12-30 35.87 35.19 35.57 35.58 90200.0 35.58
2020-12-29 35.93 34.96 35.74 35.42 145100.0 35.42
2020-12-28 35.67 34.57 35.21 35.57 224600.0 35.57
2020-12-24 35.49 34.49 35.25 34.85 87300.0 34.85
2020-12-23 35.03 34.3 34.46 34.93 171300.0 34.93
2020-12-22 34.98 34.24 34.57 34.49 135300.0 34.49
2020-12-21 35.08 34.23 34.6 34.54 231200.0 34.54
2020-12-18 35.94 34.81 35.6 35.09 1117900.0 35.09
2020-12-17 36.08 35.27 35.78 35.45 230800.0 35.45
2020-12-16 35.65 35.02 35.32 35.59 169900.0 35.59
2020-12-15 35.28 34.22 34.69 35.14 178400.0 35.14
2020-12-14 35.45 34.21 35.43 34.52 271800.0 34.52
2020-12-11 35.31 34.52 34.81 35.11 168500.0 35.11
2020-12-10 35.43 34.63 35.25 35.08 221500.0 35.08
2020-12-09 36.01 35.29 36.01 35.33 187600.0 35.33
2020-12-08 35.94 35.41 35.66 35.85 132100.0 35.85
2020-12-07 36.05 35.35 35.72 35.78 182400.0 35.78
2020-12-04 36.2 35.39 36.11 35.85 216300.0 35.85
2020-12-03 36.42 35.62 36.06 35.96 222000.0 35.96
2020-12-02 37.1 35.78 36.87 36.16 201600.0 36.16
2020-12-01 37.62 36.69 37.2 37.07 241800.0 37.07
2020-11-30 37.66 36.48 37.42 36.89 299700.0 36.89
2020-11-27 37.34 36.32 37.16 37.28 111000.0 37.28
2020-11-25 38.32 36.28 38.32 36.96 240300.0 36.96
2020-11-24 39.18 35.11 37.99 38.08 366400.0 38.08
2020-11-23 37.88 36.67 37.46 37.07 279800.0 37.07
2020-11-20 37.36 36.54 36.79 37.19 234100.0 37.19
2020-11-19 37.56 36.82 37.4 37.11 163200.0 37.11
2020-11-18 38.87 37.1 38.18 37.16 164200.0 37.16
2020-11-17 38.71 36.67 36.9 38.11 378600.0 38.11
2020-11-16 38.08 36.8 37.76 37.2 178000.0 37.2
2020-11-13 37.62 36.63 36.63 37.42 123400.0 37.42
2020-11-12 38.47 36.61 37.47 36.92 119400.0 36.92
2020-11-11 37.76 36.74 37.11 37.66 137300.0 37.66
2020-11-10 37.3 35.13 35.45 37.03 181700.0 37.03
2020-11-09 39.14 34.97 38.8 35.12 240700.0 35.12
2020-11-06 37.35 36.47 36.76 36.77 107500.0 36.77
2020-11-05 36.92 36.23 36.23 36.52 108100.0 36.52
2020-11-04 37.14 35.91 36.23 36.11 89800.0 36.11
2020-11-03 36.74 35.86 36.3 36.54 126600.0 36.54
2020-11-02 36.19 34.97 35.77 35.76 229200.0 35.76
2020-10-30 36.04 35.1 35.83 35.39 119100.0 35.39
2020-10-29 36.23 35.39 35.97 36.06 129600.0 36.06
2020-10-28 36.7 35.89 36.53 36.09 158200.0 36.09
2020-10-27 37.39 36.6 36.92 37.08 121600.0 37.08
2020-10-26 37.47 36.61 37.02 37.05 155500.0 37.05
2020-10-23 37.6 37.07 37.26 37.36 102000.0 37.36
2020-10-22 37.45 36.86 37.33 37.25 101400.0 37.25
2020-10-21 37.95 37.0 37.53 37.14 93100.0 37.14
2020-10-20 38.05 37.19 37.83 37.41 80600.0 37.41
2020-10-19 38.69 37.45 38.55 37.5 124000.0 37.5
2020-10-16 38.88 38.35 38.75 38.47 156600.0 38.47
2020-10-15 39.04 37.68 37.85 38.93 102300.0 38.93
2020-10-14 39.62 38.23 39.18 38.32 81800.0 38.32
2020-10-13 39.55 38.91 39.41 39.3 136200.0 39.3
2020-10-12 39.91 38.71 38.84 39.6 163900.0 39.6
2020-10-09 38.67 38.01 38.05 38.62 159800.0 38.62
2020-10-08 37.9 37.16 37.32 37.81 130500.0 37.81
2020-10-07 37.57 36.9 37.08 37.14 208500.0 37.14
2020-10-06 37.52 36.5 36.93 37.0 206100.0 37.0
2020-10-05 37.02 36.44 36.74 36.67 131500.0 36.67
2020-10-02 36.67 35.74 35.94 36.46 142700.0 36.46
2020-10-01 36.44 35.06 35.49 36.26 221500.0 36.26
2020-09-30 36.22 35.51 35.51 36.14 259100.0 36.14
2020-09-29 35.52 34.94 35.08 35.45 135900.0 35.45
2020-09-28 35.3 34.28 34.43 35.05 147200.0 35.05
2020-09-25 34.49 33.8 33.81 34.23 139600.0 34.23
2020-09-24 34.3 33.13 33.27 34.06 188900.0 34.06
2020-09-23 34.41 33.31 34.13 33.35 142000.0 33.35
2020-09-22 34.5 33.84 34.16 34.1 181800.0 34.1
2020-09-21 34.79 33.51 34.49 34.12 189000.0 34.12
2020-09-18 37.15 34.4 35.56 35.03 801800.0 35.03
2020-09-17 35.55 34.86 35.2 35.22 250700.0 35.22
2020-09-16 36.49 35.25 36.26 35.36 245900.0 35.36
2020-09-15 36.64 36.0 36.64 36.12 181800.0 36.12
2020-09-14 36.93 36.22 36.78 36.28 132700.0 36.28
2020-09-11 37.26 36.43 36.97 36.57 172100.0 36.57
2020-09-10 37.34 36.73 37.02 36.84 172500.0 36.84
2020-09-09 37.05 36.09 36.13 36.81 140600.0 36.81
2020-09-08 36.36 35.66 36.36 35.79 204300.0 35.79
2020-09-04 37.44 36.23 37.33 36.63 176900.0 36.63
2020-09-03 37.76 36.62 37.66 36.98 207200.0 36.98
2020-09-02 38.19 37.7 37.72 37.9 115600.0 37.9
2020-09-01 37.92 37.03 37.62 37.79 214200.0 37.79
2020-08-31 37.82 36.98 37.82 37.16 348900.0 37.16
2020-08-28 38.35 37.65 38.35 37.86 168900.0 37.86
2020-08-27 38.41 36.6 38.26 38.15 145600.0 38.15
2020-08-26 38.27 37.76 37.9 38.06 176200.0 38.06
2020-08-25 38.31 37.78 38.1 38.06 246600.0 38.06
2020-08-24 38.45 37.3 37.6 38.07 194800.0 38.07
2020-08-21 38.26 36.97 38.21 37.31 489700.0 37.31
2020-08-20 38.44 37.7 37.86 38.21 178600.0 38.21
2020-08-19 38.88 37.71 38.25 38.15 188600.0 38.15
2020-08-18 38.77 37.66 38.12 38.21 252300.0 38.21
2020-08-17 39.31 38.35 39.03 38.42 224500.0 38.42
2020-08-14 39.58 38.7 39.58 38.92 156100.0 38.92
2020-08-13 40.07 39.18 39.56 39.27 144000.0 39.27
2020-08-12 40.18 38.87 39.1 39.73 190900.0 39.73
2020-08-11 39.37 38.79 39.08 38.97 228500.0 38.97
2020-08-10 39.53 37.95 39.06 38.98 177100.0 38.98
2020-08-07 39.46 38.14 39.12 39.03 320100.0 39.03
2020-08-06 41.1 38.35 39.99 39.28 602800.0 39.28
2020-08-05 37.23 36.41 36.69 36.52 290500.0 36.52
2020-08-04 36.78 36.0 36.0 36.66 298600.0 36.66
2020-08-03 36.88 35.0 35.0 36.4 524700.0 36.4
2020-07-31 35.5 33.68 35.31 34.65 285800.0 34.65
2020-07-30 35.66 34.41 34.5 35.25 305500.0 35.25
2020-07-29 34.88 33.48 33.63 34.75 217000.0 34.75
2020-07-28 33.84 33.34 33.56 33.44 178200.0 33.44
2020-07-27 33.85 33.11 33.43 33.46 272400.0 33.46
2020-07-24 34.31 33.32 34.31 33.47 175300.0 33.47
2020-07-23 34.39 33.31 33.42 34.35 259000.0 34.35
2020-07-22 34.04 33.06 33.89 33.3 257700.0 33.3
2020-07-21 34.74 33.85 34.51 34.02 183100.0 34.02
2020-07-20 34.65 34.1 34.19 34.14 107000.0 34.14
2020-07-17 34.29 33.49 33.76 34.16 215200.0 34.16
2020-07-16 34.39 33.46 34.34 33.78 190000.0 33.78
2020-07-15 35.16 34.25 34.83 34.29 215800.0 34.29
2020-07-14 34.63 33.14 33.14 34.41 221400.0 34.41
2020-07-13 34.02 33.02 33.56 33.07 190500.0 33.07
2020-07-10 33.57 33.01 33.33 33.29 134400.0 33.29
2020-07-09 33.63 32.82 33.57 33.21 155500.0 33.21
2020-07-08 33.89 33.33 33.67 33.61 129900.0 33.61
2020-07-07 34.26 33.46 33.52 33.7 227800.0 33.7
2020-07-06 34.16 33.67 34.16 33.81 157700.0 33.81
2020-07-02 34.13 33.6 33.9 33.7 159700.0 33.7
2020-07-01 34.18 33.47 33.72 33.48 121400.0 33.48
2020-06-30 34.34 33.59 34.07 33.79 183400.0 33.79
2020-06-29 34.21 32.93 33.0 34.06 302900.0 34.06
2020-06-26 32.88 32.01 32.32 32.64 642400.0 32.64
2020-06-25 32.48 31.02 31.39 32.44 442300.0 32.44
2020-06-24 31.69 30.91 31.04 31.43 205100.0 31.43
2020-06-23 31.98 31.19 31.98 31.37 211800.0 31.37
2020-06-22 31.73 30.98 31.39 31.6 374400.0 31.6
2020-06-19 32.13 31.05 31.59 31.47 700700.0 31.47
2020-06-18 32.3 31.32 32.3 31.74 274100.0 31.74
2020-06-17 33.13 32.28 33.13 32.51 199400.0 32.51
2020-06-16 33.26 32.35 32.95 32.99 182200.0 32.99
2020-06-15 32.26 30.9 31.17 32.19 197900.0 32.19
2020-06-12 33.14 31.2 33.14 31.77 265800.0 31.77
2020-06-11 33.16 32.25 33.05 32.42 281300.0 32.42
2020-06-10 34.09 33.34 33.56 33.69 219500.0 33.69
2020-06-09 34.3 33.12 33.6 33.59 212600.0 33.59
2020-06-08 34.32 33.69 33.9 33.9 181200.0 33.9
2020-06-05 34.33 33.2 33.83 33.84 215000.0 33.84
2020-06-04 33.64 32.83 33.15 33.18 162000.0 33.18
2020-06-03 34.04 33.03 33.51 33.52 189000.0 33.52
2020-06-02 33.53 32.92 33.28 33.13 200100.0 33.13
2020-06-01 34.51 33.26 34.42 33.31 238400.0 33.31
2020-05-29 34.43 33.48 33.81 34.26 259500.0 34.26
2020-05-28 34.79 33.96 34.79 34.05 245700.0 34.05
2020-05-27 34.48 32.89 33.49 34.41 220700.0 34.41
2020-05-26 33.79 32.75 33.0 33.05 333600.0 33.05
2020-05-22 32.58 32.1 32.43 32.53 160200.0 32.53
2020-05-21 33.29 32.22 33.2 32.42 200000.0 32.42
2020-05-20 33.69 32.74 33.19 32.99 227100.0 32.99
2020-05-19 33.9 32.72 33.8 32.74 245700.0 32.74
2020-05-18 34.41 32.9 32.9 34.04 332400.0 34.04
2020-05-15 32.76 32.06 32.32 32.32 265200.0 32.32
2020-05-14 32.48 31.63 31.9 32.25 276300.0 32.25
2020-05-13 33.41 31.82 33.06 32.27 342200.0 32.27
2020-05-12 33.64 32.65 33.08 33.24 332500.0 33.24
2020-05-11 33.64 31.39 32.44 33.14 400600.0 33.14
2020-05-08 32.95 32.32 32.63 32.75 303000.0 32.75
2020-05-07 32.95 30.03 30.74 32.0 716200.0 32.0
2020-05-06 31.45 30.3 31.07 30.64 435800.0 30.64
2020-05-05 31.12 30.13 30.43 30.57 197100.0 30.57
2020-05-04 30.42 29.59 30.16 30.24 227500.0 30.24
2020-05-01 30.69 29.75 30.65 30.22 292300.0 30.22
2020-04-30 31.48 29.94 31.48 30.41 352300.0 30.41
2020-04-29 31.54 30.79 31.38 31.21 243700.0 31.21
2020-04-28 31.0 30.09 30.16 30.62 344500.0 30.62
2020-04-27 30.55 29.49 29.74 30.16 164700.0 30.16
2020-04-24 29.62 29.08 29.49 29.51 155000.0 29.51
2020-04-23 29.85 29.22 29.52 29.26 157500.0 29.26
2020-04-22 29.84 29.23 29.77 29.59 179100.0 29.59
2020-04-21 30.41 29.02 29.3 29.21 235300.0 29.21
2020-04-20 30.32 29.36 29.56 29.91 156100.0 29.91
2020-04-17 29.95 28.01 28.55 29.8 224500.0 29.8
2020-04-16 28.8 27.51 28.19 27.93 246100.0 27.93
2020-04-15 28.41 27.58 27.84 28.04 246100.0 28.04
2020-04-14 29.41 28.21 29.03 28.6 225100.0 28.6
2020-04-13 29.44 28.27 29.12 28.46 149900.0 28.46
2020-04-09 29.52 28.67 28.87 29.35 304200.0 29.35
2020-04-08 29.01 27.64 27.98 28.41 295900.0 28.41
2020-04-07 28.96 27.52 28.7 27.88 411700.0 27.88
2020-04-06 28.5 26.65 27.21 28.33 488800.0 28.33
2020-04-03 26.67 25.81 26.21 26.46 388500.0 26.46
2020-04-02 26.49 25.14 25.44 26.35 321000.0 26.35
2020-04-01 25.8 24.75 24.94 25.55 392200.0 25.55
2020-03-31 26.24 25.05 25.46 25.57 502000.0 25.57
2020-03-30 25.74 23.94 24.54 25.63 370900.0 25.63
2020-03-27 24.97 23.23 23.88 24.25 391800.0 24.25
2020-03-26 24.91 23.63 23.74 24.47 333200.0 24.47
2020-03-25 25.11 23.31 24.62 23.48 548500.0 23.48
2020-03-24 25.51 23.64 23.64 24.73 679300.0 24.73
2020-03-23 23.65 21.66 23.0 23.34 635000.0 23.34
2020-03-20 28.43 22.13 28.18 22.55 897200.0 22.55
2020-03-19 29.17 26.02 26.95 28.3 638400.0 28.3
2020-03-18 28.29 25.86 27.16 26.79 614200.0 26.79
2020-03-17 28.14 24.07 25.53 28.07 569000.0 28.07
2020-03-16 26.21 23.14 23.73 25.14 451900.0 25.14
2020-03-13 26.18 24.13 25.19 25.86 656600.0 25.86
2020-03-12 25.51 23.02 23.67 24.27 544500.0 24.27
2020-03-11 25.54 24.65 25.54 25.13 296700.0 25.13
2020-03-10 26.18 23.99 25.49 26.09 458600.0 26.09
2020-03-09 25.89 24.32 25.49 25.0 672100.0 25.0
2020-03-06 26.6 25.67 26.04 26.44 262300.0 26.44
2020-03-05 26.75 25.58 25.8 26.61 418600.0 26.61
2020-03-04 26.61 25.5 25.94 26.28 358900.0 26.28
2020-03-03 26.35 24.99 26.09 25.58 425500.0 25.58
2020-03-02 26.04 24.92 25.49 26.04 670600.0 26.04
2020-02-28 25.34 24.7 24.75 25.31 419400.0 25.31
2020-02-27 26.46 25.22 26.45 25.25 358000.0 25.25
2020-02-26 27.55 26.64 27.48 26.88 229700.0 26.88
2020-02-25 27.78 27.03 27.71 27.37 399300.0 27.37
2020-02-24 28.04 27.43 27.65 27.75 192900.0 27.75
2020-02-21 28.45 27.53 27.98 28.29 156400.0 28.29
2020-02-20 28.24 27.63 27.84 27.98 130900.0 27.98
2020-02-19 28.36 27.76 28.25 27.87 282300.0 27.87
2020-02-18 28.82 28.06 28.72 28.13 180300.0 28.13