Central Garden & Pet Company Common Stockのデータ

Central Garden & Pet Company Common Stockの基本情報

名前 Central Garden & Pet Company Common Stock
ティッカー CENT
国 United States
上場年 1993.0
セクター Consumer Durables

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

Date High Low Open Close Volume Adj Close
2021-02-16 49.85 46.57 49.85 46.72 127900.0 46.72
2021-02-12 49.46 47.7 47.7 49.42 67000.0 49.42
2021-02-11 48.11 46.68 46.97 47.7 77600.0 47.7
2021-02-10 49.46 46.61 49.15 47.09 79700.0 47.09
2021-02-09 49.1 47.2 47.2 48.85 125900.0 48.85
2021-02-08 47.81 46.29 46.34 47.15 125600.0 47.15
2021-02-05 51.23 44.81 46.57 46.08 130200.0 46.08
2021-02-04 48.19 44.0 45.19 46.14 176900.0 46.14
2021-02-03 45.22 44.0 44.0 44.46 107900.0 44.46
2021-02-02 44.79 42.81 42.81 43.86 119700.0 43.86
2021-02-01 43.05 41.34 42.49 42.58 101200.0 42.58
2021-01-29 43.62 42.16 43.01 42.29 43300.0 42.29
2021-01-28 44.36 43.07 44.26 43.16 72500.0 43.16
2021-01-27 44.3 42.95 43.02 43.99 100400.0 43.99
2021-01-26 44.17 43.13 43.89 43.51 68000.0 43.51
2021-01-25 44.19 42.18 42.43 43.83 46900.0 43.83
2021-01-22 42.55 41.55 41.62 42.51 64500.0 42.51
2021-01-21 42.1 41.51 41.56 41.9 46400.0 41.9
2021-01-20 42.19 41.09 41.42 41.56 77000.0 41.56
2021-01-19 41.54 40.9 41.38 41.3 76800.0 41.3
2021-01-15 41.35 40.68 40.68 40.98 48700.0 40.98
2021-01-14 41.59 40.83 41.14 41.06 58700.0 41.06
2021-01-13 41.41 40.8 41.05 40.84 37700.0 40.84
2021-01-12 41.4 40.93 41.1 41.06 40000.0 41.06
2021-01-11 41.13 40.69 40.78 40.99 37800.0 40.99
2021-01-08 41.62 40.82 41.62 40.94 69500.0 40.94
2021-01-07 42.38 41.04 42.29 41.53 86400.0 41.53
2021-01-06 43.05 40.41 40.76 42.42 152700.0 42.42
2021-01-05 40.04 38.76 38.76 39.87 92200.0 39.87
2021-01-04 39.48 38.35 38.68 38.66 86700.0 38.66
2020-12-31 39.84 38.16 38.16 38.61 76600.0 38.61
2020-12-30 38.21 37.6 37.79 37.87 51300.0 37.87
2020-12-29 38.15 37.07 37.76 37.76 106400.0 37.76
2020-12-28 37.93 36.65 36.81 37.73 115800.0 37.73
2020-12-24 37.27 36.53 37.17 36.79 81800.0 36.79
2020-12-23 37.3 36.56 36.91 37.21 118300.0 37.21
2020-12-22 37.49 36.69 36.92 36.84 103300.0 36.84
2020-12-21 37.63 36.6 37.02 36.94 107100.0 36.94
2020-12-18 38.56 37.17 38.13 37.58 531700.0 37.58
2020-12-17 38.55 37.73 38.43 37.88 120400.0 37.88
2020-12-16 38.34 37.6 37.77 38.07 69700.0 38.07
2020-12-15 37.83 36.79 37.15 37.6 98200.0 37.6
2020-12-14 38.08 36.72 37.9 37.01 53600.0 37.01
2020-12-11 38.01 37.32 37.5 37.71 58700.0 37.71
2020-12-10 37.99 37.23 37.98 37.63 91200.0 37.63
2020-12-09 38.79 37.95 38.58 37.99 98200.0 37.99
2020-12-08 38.77 38.23 38.44 38.63 53000.0 38.63
2020-12-07 38.91 38.14 38.69 38.61 298100.0 38.61
2020-12-04 39.27 38.18 38.94 38.69 155700.0 38.69
2020-12-03 39.66 38.69 39.04 39.01 149300.0 39.01
2020-12-02 40.16 38.96 40.14 39.33 76900.0 39.33
2020-12-01 41.24 39.96 40.28 40.34 96500.0 40.34
2020-11-30 41.76 39.59 40.29 40.04 103300.0 40.04
2020-11-27 40.77 39.5 40.24 40.37 56100.0 40.37
2020-11-25 42.52 39.76 42.04 40.25 89000.0 40.25
2020-11-24 42.84 38.6 41.04 41.9 160500.0 41.9
2020-11-23 41.8 40.72 41.34 41.05 104400.0 41.05
2020-11-20 41.38 40.11 40.44 41.18 94600.0 41.18
2020-11-19 41.38 40.44 41.15 40.74 90800.0 40.74
2020-11-18 42.56 41.01 42.01 41.04 69600.0 41.04
2020-11-17 42.56 40.43 40.78 42.06 70800.0 42.06
2020-11-16 42.08 40.44 42.08 40.89 114500.0 40.89
2020-11-13 41.72 40.76 41.17 41.47 43600.0 41.47
2020-11-12 42.4 40.59 41.54 40.86 60800.0 40.86
2020-11-11 41.89 40.56 41.17 41.8 55100.0 41.8
2020-11-10 41.12 38.94 39.19 41.02 87800.0 41.02
2020-11-09 43.31 38.66 43.22 38.66 92100.0 38.66
2020-11-06 41.49 40.47 40.56 40.85 57000.0 40.85
2020-11-05 41.49 40.23 40.23 40.51 53800.0 40.51
2020-11-04 40.95 39.79 40.08 39.97 31900.0 39.97
2020-11-03 40.58 39.65 40.11 40.3 53400.0 40.3
2020-11-02 39.97 38.75 39.54 39.56 80800.0 39.56
2020-10-30 39.75 38.6 39.37 38.96 66600.0 38.96
2020-10-29 39.81 38.82 39.5 39.54 61000.0 39.54
2020-10-28 40.9 39.46 40.33 39.64 116400.0 39.64
2020-10-27 41.72 40.84 41.03 41.12 129000.0 41.12
2020-10-26 41.54 40.46 41.12 41.17 81800.0 41.17
2020-10-23 41.64 41.26 41.3 41.5 42800.0 41.5
2020-10-22 41.32 40.97 41.13 41.17 28900.0 41.17
2020-10-21 41.79 41.0 41.53 41.15 28700.0 41.15
2020-10-20 42.01 41.17 41.8 41.43 38100.0 41.43
2020-10-19 42.87 41.47 42.8 41.57 34300.0 41.57
2020-10-16 42.93 42.49 42.88 42.74 70000.0 42.74
2020-10-15 43.15 42.2 42.26 43.02 36500.0 43.02
2020-10-14 43.84 42.29 43.45 42.41 36100.0 42.41
2020-10-13 43.73 43.11 43.59 43.49 45000.0 43.49
2020-10-12 44.15 42.7 42.88 43.84 67900.0 43.84
2020-10-09 42.71 41.78 41.97 42.7 40100.0 42.7
2020-10-08 41.77 40.44 40.89 41.62 60400.0 41.62
2020-10-07 41.06 40.34 40.85 40.73 46700.0 40.73
2020-10-06 41.19 39.79 40.2 40.44 59900.0 40.44
2020-10-05 40.55 39.15 40.27 40.11 61400.0 40.11
2020-10-02 40.33 39.27 39.7 40.01 65400.0 40.01
2020-10-01 40.33 38.83 40.17 40.23 149100.0 40.23
2020-09-30 40.04 39.02 39.34 39.93 120100.0 39.93
2020-09-29 39.2 38.57 38.67 39.2 69400.0 39.2
2020-09-28 38.68 38.05 38.14 38.54 61500.0 38.54
2020-09-25 38.0 37.22 37.23 37.8 75500.0 37.8
2020-09-24 37.41 36.05 36.25 37.23 77000.0 37.23
2020-09-23 37.26 35.96 36.96 36.24 49400.0 36.24
2020-09-22 37.59 36.74 37.33 37.02 56300.0 37.02
2020-09-21 38.24 36.67 37.94 37.22 67500.0 37.22
2020-09-18 39.63 37.5 38.23 38.63 299000.0 38.63
2020-09-17 38.6 37.97 38.0 38.15 73100.0 38.15
2020-09-16 39.97 38.37 39.9 38.46 86900.0 38.46
2020-09-15 40.46 39.46 40.0 39.62 41800.0 39.62
2020-09-14 40.76 39.73 40.51 39.88 56700.0 39.88
2020-09-11 41.04 40.09 40.84 40.23 72800.0 40.23
2020-09-10 41.02 40.36 40.42 40.57 90800.0 40.57
2020-09-09 40.52 39.49 39.49 40.22 55600.0 40.22
2020-09-08 40.13 39.06 39.76 39.29 88100.0 39.29
2020-09-04 40.83 39.68 40.51 40.05 40000.0 40.05
2020-09-03 41.54 40.0 41.37 40.17 45200.0 40.17
2020-09-02 41.86 41.24 41.46 41.58 46000.0 41.58
2020-09-01 41.49 40.62 40.7 41.33 59600.0 41.33
2020-08-31 41.83 40.5 41.66 40.69 107600.0 40.69
2020-08-28 41.92 41.3 41.76 41.61 53400.0 41.61
2020-08-27 42.03 41.46 41.86 41.76 59100.0 41.76
2020-08-26 41.81 41.02 41.38 41.62 57300.0 41.62
2020-08-25 42.91 41.16 41.53 41.47 44700.0 41.47
2020-08-24 41.78 40.53 40.93 41.67 66400.0 41.67
2020-08-21 41.44 40.12 41.44 40.31 130200.0 40.31
2020-08-20 41.8 41.19 41.19 41.51 65800.0 41.51
2020-08-19 41.84 41.02 41.45 41.47 70200.0 41.47
2020-08-18 42.19 40.97 41.59 41.12 99900.0 41.12
2020-08-17 42.9 41.59 42.4 41.79 97300.0 41.79
2020-08-14 43.4 42.4 42.99 42.4 64000.0 42.4
2020-08-13 43.81 42.73 43.55 42.9 55400.0 42.9
2020-08-12 44.0 42.57 43.22 43.59 140400.0 43.59
2020-08-11 43.25 42.47 42.8 42.72 129900.0 42.72
2020-08-10 43.0 42.48 42.56 42.64 101600.0 42.64
2020-08-07 43.09 41.65 42.43 42.7 138500.0 42.7
2020-08-06 44.8 39.64 39.64 42.96 217300.0 42.96
2020-08-05 40.87 39.77 40.14 40.17 117000.0 40.17
2020-08-04 40.31 39.42 39.85 40.1 78300.0 40.1
2020-08-03 40.34 38.31 38.31 39.91 116600.0 39.91
2020-07-31 38.98 36.92 38.62 37.86 88100.0 37.86
2020-07-30 38.94 37.71 37.77 38.85 107700.0 38.85
2020-07-29 38.16 36.56 36.56 38.06 82100.0 38.06
2020-07-28 36.89 36.23 36.32 36.56 41000.0 36.56
2020-07-27 36.83 36.27 36.58 36.44 66600.0 36.44
2020-07-24 37.2 36.45 37.1 36.51 50600.0 36.51
2020-07-23 37.41 36.08 36.23 37.15 59900.0 37.15
2020-07-22 36.73 34.19 35.35 36.12 86300.0 36.12
2020-07-21 37.75 36.94 37.36 37.12 62500.0 37.12
2020-07-20 37.67 37.02 37.02 37.17 32800.0 37.17
2020-07-17 37.24 36.4 36.55 37.13 55500.0 37.13
2020-07-16 37.22 36.37 37.19 36.6 45700.0 36.6
2020-07-15 38.07 37.03 37.68 37.03 64600.0 37.03
2020-07-14 37.42 35.54 36.27 37.11 97600.0 37.11
2020-07-13 36.42 35.51 36.02 35.51 37800.0 35.51
2020-07-10 35.79 35.28 35.59 35.53 31000.0 35.53
2020-07-09 36.15 35.16 35.92 35.61 39600.0 35.61
2020-07-08 36.35 35.81 36.06 36.02 35300.0 36.02
2020-07-07 36.72 35.93 36.01 36.12 68800.0 36.12
2020-07-06 36.73 36.04 36.73 36.21 48900.0 36.21
2020-07-02 36.4 35.72 36.13 36.14 63800.0 36.14
2020-07-01 36.47 35.62 35.88 35.67 62100.0 35.67
2020-06-30 36.42 35.73 36.12 35.99 58300.0 35.99
2020-06-29 36.3 35.01 35.01 36.21 66400.0 36.21
2020-06-26 34.95 33.97 34.15 34.72 177600.0 34.72
2020-06-25 34.38 33.04 33.39 34.38 146700.0 34.38
2020-06-24 33.85 33.08 33.13 33.5 69900.0 33.5
2020-06-23 33.89 33.35 33.89 33.42 74800.0 33.42
2020-06-22 33.87 33.04 33.64 33.72 66500.0 33.72
2020-06-19 34.24 33.06 34.16 33.59 131800.0 33.59
2020-06-18 34.26 33.39 34.26 33.79 89700.0 33.79
2020-06-17 35.27 34.15 35.25 34.42 67600.0 34.42
2020-06-16 35.44 34.56 34.75 35.19 54300.0 35.19
2020-06-15 34.21 33.03 33.2 34.02 63100.0 34.02
2020-06-12 35.21 33.12 35.21 33.77 52500.0 33.77
2020-06-11 35.55 34.26 35.4 34.26 87600.0 34.26
2020-06-10 36.46 35.68 36.14 36.08 63800.0 36.08
2020-06-09 36.43 35.51 35.92 36.0 59300.0 36.0
2020-06-08 36.62 36.09 36.55 36.32 72900.0 36.32
2020-06-05 36.83 35.64 36.23 36.42 66700.0 36.42
2020-06-04 36.06 35.12 35.72 35.61 56300.0 35.61
2020-06-03 36.42 35.55 35.9 36.0 62500.0 36.0
2020-06-02 35.91 35.02 35.84 35.34 47500.0 35.34
2020-06-01 36.99 35.79 36.67 35.87 84200.0 35.87
2020-05-29 37.0 35.78 36.45 36.69 98100.0 36.69
2020-05-28 37.31 36.22 36.8 36.7 102200.0 36.7
2020-05-27 36.66 34.92 35.37 36.53 94300.0 36.53
2020-05-26 36.53 34.88 35.88 35.07 270400.0 35.07
2020-05-22 34.5 34.02 34.35 34.5 42000.0 34.5
2020-05-21 34.74 34.06 34.74 34.24 96500.0 34.24
2020-05-20 36.01 34.88 35.43 34.97 334700.0 34.97
2020-05-19 36.59 34.0 36.45 34.98 322600.0 34.98
2020-05-18 36.99 35.46 35.86 36.81 129300.0 36.81
2020-05-15 35.12 34.53 34.53 35.01 56500.0 35.01
2020-05-14 34.93 33.86 34.25 34.6 63600.0 34.6
2020-05-13 35.9 34.18 35.54 34.61 134900.0 34.61
2020-05-12 36.41 35.24 35.89 35.93 196500.0 35.93
2020-05-11 36.34 34.27 34.76 35.69 186100.0 35.69
2020-05-08 36.16 34.57 36.16 35.17 139700.0 35.17
2020-05-07 36.14 33.2 34.74 34.33 252300.0 34.33
2020-05-06 34.16 32.98 33.55 33.85 178000.0 33.85
2020-05-05 33.89 32.95 33.17 33.55 60600.0 33.55
2020-05-04 32.84 31.96 32.67 32.63 58000.0 32.63
2020-05-01 33.29 31.94 32.97 32.64 60000.0 32.64
2020-04-30 33.93 32.34 33.93 32.94 110000.0 32.94
2020-04-29 33.75 32.93 33.72 33.5 66700.0 33.5
2020-04-28 33.65 32.16 33.0 32.78 163300.0 32.78
2020-04-27 32.65 31.66 31.99 32.33 51800.0 32.33
2020-04-24 31.84 31.33 31.52 31.61 41500.0 31.61
2020-04-23 32.06 31.45 31.75 31.52 49000.0 31.52
2020-04-22 32.38 31.69 31.69 31.82 73600.0 31.82
2020-04-21 33.05 30.83 31.86 31.95 70400.0 31.95
2020-04-20 32.82 31.64 31.64 32.57 39800.0 32.57
2020-04-17 32.33 30.55 31.15 32.27 53200.0 32.27
2020-04-16 31.16 29.92 30.69 30.45 81300.0 30.45
2020-04-15 30.8 29.49 30.04 30.43 60900.0 30.43
2020-04-14 31.73 30.48 31.55 30.77 57300.0 30.77
2020-04-13 31.81 30.61 31.4 30.93 83900.0 30.93
2020-04-09 31.97 30.74 30.78 31.62 95400.0 31.62
2020-04-08 30.89 29.58 29.89 30.33 131100.0 30.33
2020-04-07 31.1 29.41 30.9 29.77 60800.0 29.77
2020-04-06 30.62 29.27 29.59 30.44 107800.0 30.44
2020-04-03 28.71 27.81 28.48 28.55 68100.0 28.55
2020-04-02 28.44 27.07 27.28 28.31 127600.0 28.31
2020-04-01 27.65 26.81 27.34 27.43 107300.0 27.43
2020-03-31 28.17 27.02 27.79 27.5 121700.0 27.5
2020-03-30 27.61 26.03 26.47 27.52 118400.0 27.52
2020-03-27 27.17 25.37 26.13 26.2 102900.0 26.2
2020-03-26 27.23 25.94 26.13 26.99 97000.0 26.99
2020-03-25 27.43 25.46 26.96 25.86 183300.0 25.86
2020-03-24 27.56 25.9 26.36 27.14 240600.0 27.14
2020-03-23 25.89 23.82 25.25 25.67 174400.0 25.67
2020-03-20 30.98 24.35 30.23 25.13 322400.0 25.13
2020-03-19 31.38 28.75 29.1 30.71 179500.0 30.71
2020-03-18 30.1 27.82 29.43 29.23 178500.0 29.23
2020-03-17 29.74 25.54 26.72 29.65 167500.0 29.65
2020-03-16 27.42 25.08 25.08 26.2 200200.0 26.2
2020-03-13 27.39 25.24 26.16 27.3 111900.0 27.3
2020-03-12 26.52 24.22 24.95 25.35 179500.0 25.35
2020-03-11 26.76 25.89 26.65 26.32 70800.0 26.32
2020-03-10 27.43 25.25 26.91 27.25 101000.0 27.25
2020-03-09 27.41 25.77 26.67 26.36 64700.0 26.36
2020-03-06 27.79 26.97 27.38 27.66 67600.0 27.66
2020-03-05 28.18 27.38 27.39 28.12 102200.0 28.12
2020-03-04 27.93 26.67 27.19 27.93 62700.0 27.93
2020-03-03 27.34 26.27 27.09 26.8 64700.0 26.8
2020-03-02 27.26 26.35 27.19 27.24 72400.0 27.24
2020-02-28 26.86 25.83 25.83 26.78 134100.0 26.78
2020-02-27 27.91 26.37 27.91 26.37 148700.0 26.37
2020-02-26 28.91 27.99 28.91 28.22 32000.0 28.22
2020-02-25 29.15 28.44 29.15 28.76 110500.0 28.76
2020-02-24 29.46 28.9 29.22 29.09 41300.0 29.09
2020-02-21 29.94 28.98 29.31 29.74 51800.0 29.74
2020-02-20 29.65 28.94 28.94 29.35 71900.0 29.35
2020-02-19 29.64 29.11 29.64 29.2 92600.0 29.2
2020-02-18 30.3 29.48 30.12 29.5 81900.0 29.5