Central Garden & Pet Company (CENTA)

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

Añadir a la lista de seguimiento

36.15

-0.03

(-0.08%)

Al cierre: 04:00PM EDT

36.15

0.00

(0.00%)

Fuera de horario:

04:02PM EDT

Periodo de tiempo:

24 abr 2023 - 24 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 abr 2024	35.76	36.29	35.08	36.15	36.15	189,087
23 abr 2024	34.79	36.79	34.79	36.18	36.18	343,300
22 abr 2024	34.58	34.96	34.39	34.71	34.71	171,400
19 abr 2024	33.70	34.59	33.70	34.52	34.52	176,400
18 abr 2024	33.97	34.19	33.74	33.88	33.88	176,000
17 abr 2024	34.16	34.31	33.89	33.97	33.97	147,900
16 abr 2024	33.91	34.12	33.58	33.98	33.98	126,700
15 abr 2024	34.33	34.68	33.89	34.18	34.18	169,400
12 abr 2024	34.58	34.64	34.08	34.32	34.32	143,300
11 abr 2024	34.59	34.86	34.37	34.72	34.72	155,200
10 abr 2024	34.88	34.88	34.10	34.34	34.34	166,700
09 abr 2024	35.84	35.84	35.38	35.63	35.63	140,400
08 abr 2024	35.73	36.00	35.61	35.61	35.61	95,300
05 abr 2024	35.53	35.53	34.96	35.52	35.52	149,500
04 abr 2024	35.68	35.95	35.33	35.49	35.49	301,600
03 abr 2024	34.98	35.54	34.91	35.30	35.30	151,400
02 abr 2024	36.03	36.16	34.89	35.30	35.30	262,000
01 abr 2024	36.77	36.78	36.07	36.36	36.36	147,200
28 mar 2024	37.00	37.30	36.56	36.92	36.92	221,700
27 mar 2024	36.36	36.94	36.32	36.90	36.90	161,100
26 mar 2024	37.01	37.01	35.93	36.00	36.00	240,500
25 mar 2024	36.91	37.39	36.62	36.72	36.72	129,300
22 mar 2024	37.49	37.70	36.79	36.92	36.92	151,300
21 mar 2024	37.28	37.53	36.99	37.37	37.37	226,300
20 mar 2024	36.12	37.22	35.90	37.05	37.05	196,700
19 mar 2024	36.22	36.76	36.22	36.32	36.32	185,300
18 mar 2024	36.36	36.69	35.86	36.23	36.23	271,600
15 mar 2024	36.11	36.86	36.04	36.14	36.14	681,900
14 mar 2024	37.16	37.29	36.06	36.47	36.47	270,300
13 mar 2024	36.55	37.45	36.25	37.38	37.38	207,700
12 mar 2024	35.81	36.77	35.47	36.72	36.72	215,100
11 mar 2024	35.47	35.82	35.21	35.59	35.59	179,600
08 mar 2024	36.22	36.22	35.28	35.53	35.53	270,500
07 mar 2024	35.75	36.02	35.63	35.83	35.83	223,000
06 mar 2024	36.14	36.17	35.26	35.43	35.43	185,300
05 mar 2024	37.07	37.35	35.90	36.01	36.01	258,000
04 mar 2024	37.65	37.96	37.12	37.22	37.22	226,800
01 mar 2024	37.85	37.85	37.13	37.58	37.58	250,200
29 feb 2024	37.60	37.87	37.09	37.69	37.69	341,900
28 feb 2024	37.01	37.54	36.78	37.51	37.51	234,900
27 feb 2024	37.21	37.44	36.80	37.37	37.37	262,400
26 feb 2024	36.97	37.15	36.56	37.02	37.02	288,600
23 feb 2024	36.96	37.48	36.58	37.14	37.14	255,700
22 feb 2024	36.36	36.90	35.84	36.78	36.78	440,600
21 feb 2024	37.09	37.25	36.27	36.65	36.65	460,700
20 feb 2024	36.26	37.14	36.26	37.06	37.06	309,600
16 feb 2024	37.11	37.28	36.67	36.75	36.75	372,000
15 feb 2024	37.00	37.38	36.67	37.25	37.25	504,000
14 feb 2024	36.80	37.44	36.09	37.21	37.21	514,700
13 feb 2024	37.27	37.72	36.21	36.58	36.58	455,800
12 feb 2024	36.04	38.29	35.88	38.11	38.11	436,100
09 feb 2024	39.55	39.55	35.49	35.90	35.90	521,400
09 feb 2024	125:100 División de acciones
08 feb 2024	33.28	35.23	32.97	34.65	34.65	502,750
07 feb 2024	33.23	33.34	32.86	32.97	32.97	136,500
06 feb 2024	32.44	33.29	32.42	33.25	33.25	172,125
05 feb 2024	32.81	32.81	32.42	32.56	32.56	195,625
02 feb 2024	33.09	33.22	32.83	32.97	32.97	158,750
01 feb 2024	33.10	33.50	33.06	33.46	33.46	173,500
31 ene 2024	33.92	34.08	32.98	33.02	33.02	250,875
30 ene 2024	34.43	34.55	33.68	33.80	33.80	172,500
29 ene 2024	33.94	34.46	33.74	34.43	34.43	244,250
26 ene 2024	34.04	34.37	33.78	33.92	33.92	160,500
25 ene 2024	33.49	33.74	33.06	33.70	33.70	234,625
24 ene 2024	33.95	33.95	32.94	33.02	33.02	230,625
23 ene 2024	34.25	34.50	33.62	33.67	33.67	215,250
22 ene 2024	33.66	34.04	33.37	33.88	33.88	364,750
19 ene 2024	33.47	33.47	33.07	33.38	33.38	148,250
18 ene 2024	33.12	33.44	32.76	33.28	33.28	147,375
17 ene 2024	32.91	33.77	32.91	33.18	33.18	168,000
16 ene 2024	33.03	33.49	32.87	33.26	33.26	250,375
12 ene 2024	33.82	33.90	33.14	33.27	33.27	253,875
11 ene 2024	33.76	33.94	33.13	33.38	33.38	324,000
10 ene 2024	33.94	34.34	33.69	33.97	33.97	189,875
09 ene 2024	34.02	34.18	33.83	34.10	34.10	129,625
08 ene 2024	34.42	34.80	34.33	34.45	34.45	169,250
05 ene 2024	34.82	35.30	34.42	34.52	34.52	378,250
04 ene 2024	35.78	35.98	35.08	35.16	35.16	452,750
03 ene 2024	35.69	36.40	35.28	35.60	35.60	766,375
02 ene 2024	34.93	35.86	34.74	35.73	35.73	203,750
29 dic 2023	35.55	35.69	34.87	35.23	35.23	262,000
28 dic 2023	35.62	35.78	35.32	35.52	35.52	207,500
27 dic 2023	35.84	36.09	35.63	35.83	35.83	201,500
26 dic 2023	35.04	35.72	34.97	35.71	35.71	157,625
22 dic 2023	34.89	35.78	34.72	34.82	34.82	331,500
21 dic 2023	34.49	34.90	33.58	34.82	34.82	181,000
20 dic 2023	34.40	35.04	34.12	34.29	34.29	336,250
19 dic 2023	33.80	34.47	33.31	34.42	34.42	349,250
18 dic 2023	33.85	34.10	33.34	33.51	33.51	277,500
15 dic 2023	34.24	34.24	33.49	33.66	33.66	1,563,000
14 dic 2023	33.60	34.54	33.42	33.98	33.98	399,625
13 dic 2023	32.90	33.66	32.15	33.58	33.58	380,125
12 dic 2023	32.82	32.97	32.42	32.79	32.79	247,375
11 dic 2023	32.10	32.97	31.72	32.64	32.64	221,625
08 dic 2023	32.19	32.50	31.87	31.98	31.98	183,250
07 dic 2023	31.18	32.19	31.08	32.19	32.19	186,250
06 dic 2023	31.46	31.48	30.91	31.34	31.34	163,250
05 dic 2023	31.10	31.97	30.80	31.16	31.16	250,125
04 dic 2023	29.94	31.61	29.94	31.07	31.07	314,625
01 dic 2023	29.02	30.08	29.02	29.95	29.95	241,375
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 5005,071.63+1.08(+0.02%)

Dow Jones38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Russell 20001,995.09-7.55(-0.38%)

Petróleo82.93-0.43(-0.52%)

Oro2,332.10-10.00(-0.43%)

Central Garden & Pet Company (CENTA)

S&P 500
5,071.63
+1.08(+0.02%)

Dow Jones
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Russell 2000
1,995.09
-7.55(-0.38%)

Petróleo
82.93
-0.43(-0.52%)

Oro
2,332.10
-10.00(-0.43%)