Central Garden & Pet Company (CENT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

39.38

-0.10

(-0.24%)

A partir del 03:15PM EDT. Mercado abierto.

Periodo de tiempo:

16 abr 2023 - 16 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
16 abr 2024	40.01	39.45	38.95	39.38	39.38	37,681
15 abr 2024	39.69	40.05	39.31	39.48	39.48	54,000
12 abr 2024	39.95	40.08	39.58	39.74	39.74	62,300
11 abr 2024	40.01	40.37	39.82	40.11	40.11	81,800
10 abr 2024	40.67	40.67	39.52	39.75	39.75	63,500
09 abr 2024	41.35	41.60	40.91	41.30	41.30	42,400
08 abr 2024	41.47	41.91	41.26	41.31	41.31	45,100
05 abr 2024	40.61	41.22	40.35	41.21	41.21	167,500
04 abr 2024	41.39	41.62	40.78	41.10	41.10	157,600
03 abr 2024	40.88	41.22	40.55	40.95	40.95	111,300
02 abr 2024	41.96	41.96	40.40	40.90	40.90	72,100
01 abr 2024	42.83	42.83	42.11	42.16	42.16	110,800
28 mar 2024	43.03	44.10	42.37	42.83	42.83	50,800
27 mar 2024	41.88	42.81	41.85	42.81	42.81	53,400
26 mar 2024	42.78	42.78	41.57	41.60	41.60	60,700
25 mar 2024	42.72	43.23	42.37	42.56	42.56	65,600
22 mar 2024	43.34	43.54	42.59	42.86	42.86	71,400
21 mar 2024	43.20	43.60	43.00	43.22	43.22	63,600
20 mar 2024	42.10	43.10	41.67	43.04	43.04	91,000
19 mar 2024	42.01	42.70	41.93	41.96	41.96	122,800
18 mar 2024	42.77	42.77	41.85	41.96	41.96	141,700
15 mar 2024	41.77	42.50	41.77	42.35	42.35	466,100
14 mar 2024	43.40	43.40	41.78	41.99	41.99	147,000
13 mar 2024	42.45	43.43	42.10	43.23	43.23	121,700
12 mar 2024	41.81	42.68	41.25	42.57	42.57	114,300
11 mar 2024	41.38	41.42	40.86	41.25	41.25	94,600
08 mar 2024	42.09	42.09	40.96	41.24	41.24	114,500
07 mar 2024	41.49	41.79	41.32	41.66	41.66	77,900
06 mar 2024	42.04	42.04	40.90	41.16	41.16	89,300
05 mar 2024	43.52	43.52	41.64	41.69	41.69	135,200
04 mar 2024	44.08	44.21	43.30	43.45	43.45	124,100
01 mar 2024	44.04	44.04	43.38	43.97	43.97	111,200
29 feb 2024	44.10	44.39	43.49	43.87	43.87	168,400
28 feb 2024	43.20	43.72	42.87	43.64	43.64	141,800
27 feb 2024	43.17	43.50	42.86	43.42	43.42	152,600
26 feb 2024	43.13	43.54	42.71	42.88	42.88	128,900
23 feb 2024	43.19	43.73	42.89	43.13	43.13	138,600
22 feb 2024	42.87	43.13	42.14	42.90	42.90	189,300
21 feb 2024	43.45	43.73	42.35	42.78	42.78	135,400
20 feb 2024	42.58	43.55	42.52	43.28	43.28	170,300
16 feb 2024	43.47	43.70	42.92	42.99	42.99	160,300
15 feb 2024	42.94	43.65	42.55	43.61	43.61	179,400
14 feb 2024	42.20	43.18	41.41	43.00	43.00	222,800
13 feb 2024	42.03	43.05	41.53	41.99	41.99	160,600
12 feb 2024	41.88	43.62	41.24	43.35	43.35	197,600
09 feb 2024	43.70	44.45	40.86	41.43	41.43	403,200
09 feb 2024	1277:1000 División de acciones
08 feb 2024	37.19	39.56	37.16	39.01	39.01	246,716
07 feb 2024	36.94	37.09	36.59	36.76	36.76	68,320
06 feb 2024	36.26	37.09	36.26	36.96	36.96	52,229
05 feb 2024	36.29	36.59	36.11	36.30	36.30	99,223
02 feb 2024	36.93	36.95	36.49	36.62	36.62	63,084
01 feb 2024	37.01	37.32	36.74	37.28	37.28	102,032
31 ene 2024	37.64	37.77	36.71	36.73	36.73	94,626
30 ene 2024	37.71	38.36	37.31	37.55	37.55	87,602
29 ene 2024	37.71	38.25	37.69	38.14	38.14	63,084
26 ene 2024	37.74	38.03	37.57	37.76	37.76	94,370
25 ene 2024	37.15	37.47	36.91	37.47	37.47	82,111
24 ene 2024	37.15	37.27	36.58	36.64	36.64	93,349
23 ene 2024	38.07	38.22	37.29	37.29	37.29	101,905
22 ene 2024	37.39	37.74	37.15	37.66	37.66	113,908
19 ene 2024	37.06	37.18	36.55	37.16	37.16	78,663
18 ene 2024	36.93	37.02	36.30	36.95	36.95	71,767
17 ene 2024	36.55	37.57	36.55	36.90	36.90	121,826
16 ene 2024	36.99	37.19	36.41	37.02	37.02	117,867
12 ene 2024	37.74	37.74	37.00	37.16	37.16	83,005
11 ene 2024	37.69	37.89	36.97	37.22	37.22	82,111
10 ene 2024	37.91	38.29	37.61	37.89	37.89	71,384
09 ene 2024	37.94	38.10	37.64	38.07	38.07	71,384
08 ene 2024	38.41	38.68	38.06	38.37	38.37	66,532
05 ene 2024	38.64	39.17	38.23	38.29	38.29	81,856
04 ene 2024	39.96	39.96	38.85	38.92	38.92	131,531
03 ene 2024	39.46	40.49	39.19	39.82	39.82	195,381
02 ene 2024	38.89	39.80	38.84	39.66	39.66	109,694
29 dic 2023	39.77	39.84	38.87	39.24	39.24	110,971
28 dic 2023	39.61	39.76	39.26	39.66	39.66	85,687
27 dic 2023	39.71	40.13	39.42	39.80	39.80	79,174
26 dic 2023	38.97	39.69	38.79	39.66	39.66	68,320
22 dic 2023	38.52	39.50	38.52	38.68	38.68	111,482
21 dic 2023	38.29	38.50	37.56	38.46	38.46	133,063
20 dic 2023	38.10	38.67	37.74	37.89	37.89	164,478
19 dic 2023	37.40	38.05	36.94	38.05	38.05	141,747
18 dic 2023	37.77	37.78	36.77	37.05	37.05	164,605
15 dic 2023	37.60	37.82	36.86	37.70	37.70	1,312,501
14 dic 2023	37.41	38.00	37.05	37.42	37.42	140,853
13 dic 2023	36.26	37.03	35.42	37.03	37.03	145,961
12 dic 2023	36.03	36.19	35.60	36.12	36.12	126,934
11 dic 2023	34.88	36.19	34.52	35.86	35.86	86,708
08 dic 2023	35.32	35.64	34.96	35.15	35.15	84,154
07 dic 2023	34.21	35.32	34.18	35.32	35.32	94,753
06 dic 2023	34.52	34.76	33.98	34.35	34.35	77,514
05 dic 2023	34.03	35.00	33.94	34.23	34.23	155,539
04 dic 2023	33.02	34.71	33.02	34.06	34.06	181,589
01 dic 2023	31.71	33.11	31.65	32.90	32.90	143,535
30 nov 2023	30.85	31.83	30.65	31.78	31.78	163,073
29 nov 2023	31.34	31.66	30.65	30.69	30.69	125,274
28 nov 2023	31.41	31.61	30.94	31.42	31.42	151,963
27 nov 2023	31.71	31.71	30.84	31.29	31.29	108,162
24 nov 2023	31.00	31.45	30.91	31.29	31.29	42,141
22 nov 2023	31.01	31.75	30.65	30.98	30.98	110,844
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,065.33+3.51(+0.07%)

Dow Jones37,871.12+136.01(+0.36%)

Nasdaq15,904.26+19.24(+0.12%)

Russell 20001,972.12-3.59(-0.18%)

Petróleo85.43+0.02(+0.02%)

Oro2,408.80+25.80(+1.08%)

Central Garden & Pet Company (CENT)

S&P 500
5,065.33
+3.51(+0.07%)

Dow Jones
37,871.12
+136.01(+0.36%)

Nasdaq
15,904.26
+19.24(+0.12%)

Russell 2000
1,972.12
-3.59(-0.18%)

Petróleo
85.43
+0.02(+0.02%)

Oro
2,408.80
+25.80(+1.08%)