Central Garden Pet Company A (CENTA) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	36.05	36.67	36.00	36.21	+0.44%	222,500
2026-10-15	36.06	36.69	35.91	36.05	+1.07%	279,400
2026-10-14	35.49	35.71	35.24	35.67	+0.39%	282,900
2026-10-13	35.42	35.68	35.01	35.53	+0.65%	342,400
2026-10-12	34.81	35.35	34.71	35.30	+0.86%	164,500
2026-10-09	34.96	35.20	34.81	35.00	-0.06%	291,300
2026-10-08	34.68	35.19	34.25	35.02	+0.81%	342,500
2026-10-07	34.60	35.07	34.40	34.74	+0.38%	440,000
2026-10-06	34.51	34.69	34.22	34.61	+1.02%	212,400
2026-10-05	34.25	34.83	34.01	34.26	-0.06%	316,600
2026-10-02	34.30	34.86	33.80	34.28	+1.45%	297,200
2026-10-01	33.32	33.84	33.04	33.79	+0.81%	308,100
2026-09-30	34.12	34.22	33.34	33.52	-1.27%	278,800
2026-09-29	33.95	34.05	33.77	33.95	-0.73%	226,500
2026-09-28	33.82	34.32	33.60	34.20	+0.41%	311,100
2026-09-25	34.19	34.30	33.74	34.06	-0.38%	275,900
2026-09-24	34.33	34.39	34.05	34.19	+0.09%	303,200
2026-09-23	34.60	34.66	34.02	34.16	-1.56%	263,300
2026-09-22	35.09	35.13	34.45	34.70	+0.43%	276,400
2026-09-21	34.55	34.85	34.35	34.55	-0.06%	199,900
2026-09-18	34.60	35.00	34.26	34.57	-1.03%	714,100
2026-09-17	35.30	35.50	34.77	34.93	-0.26%	321,000
2026-09-16	34.65	35.22	34.37	35.02	+1.18%	262,800
2026-09-15	34.71	34.71	34.01	34.61	+0.00%	293,300
2026-09-14	35.03	37.18	34.55	34.61	-0.35%	318,800
2026-09-11	34.78	34.87	33.96	34.73	+1.22%	318,800
2026-09-10	34.36	34.61	34.03	34.31	-0.09%	277,400
2026-09-09	34.99	35.15	34.25	34.34	-2.69%	263,700
2026-09-08	35.73	35.73	34.67	35.29	-2.16%	354,500
2026-09-04	36.06	36.33	35.80	36.07	+0.03%	208,700
2026-09-03	36.94	37.23	35.90	36.06	-1.58%	265,500
2026-09-02	36.43	37.13	34.91	36.64	+0.60%	362,800
2026-09-01	37.02	37.40	36.00	36.42	-2.12%	467,300
2026-08-31	37.62	37.84	37.10	37.21	-1.59%	413,400
2026-08-28	37.93	38.07	37.52	37.81	+0.24%	201,900
2026-08-27	37.77	38.00	37.26	37.72	-1.20%	259,900
2026-08-26	38.46	38.49	37.88	38.18	-0.16%	289,000
2026-08-25	38.36	38.61	37.64	38.24	-0.31%	288,900
2026-08-24	38.43	38.99	38.11	38.36	-0.18%	281,400
2026-08-21	38.15	38.57	37.82	38.43	+0.97%	365,700
2026-08-20	37.88	38.19	37.77	38.06	-1.14%	240,400
2026-08-19	38.69	39.13	38.08	38.50	+0.05%	248,500
2026-08-18	37.90	38.62	36.98	38.48	+2.23%	332,100
2026-08-17	37.57	37.86	37.33	37.64	-0.55%	351,600
2026-08-14	38.32	38.75	37.72	37.85	-1.87%	231,900
2026-08-13	38.80	39.50	38.42	38.57	-0.67%	238,400
2026-08-12	38.39	39.24	38.16	38.83	+1.09%	381,000
2026-08-11	38.14	38.69	37.60	38.41	+0.58%	406,300
2026-08-10	38.50	38.70	37.72	38.19	-2.23%	299,100
2026-08-07	39.61	39.89	38.08	39.06	-3.79%	424,200
2026-08-06	38.50	40.80	38.50	40.60	+5.32%	689,200
2026-08-05	38.79	38.79	37.89	38.55	-0.26%	202,700
2026-08-04	38.04	38.81	37.92	38.65	+1.20%	275,300
2026-08-03	38.25	38.82	38.00	38.19	+0.74%	277,700
2026-07-31	37.89	38.18	37.01	37.91	-0.45%	316,300
2026-07-30	38.59	39.02	37.65	38.08	-1.91%	270,500
2026-07-29	38.57	39.04	37.67	38.82	-0.46%	256,600
2026-07-28	38.94	39.80	38.76	39.00	+1.91%	190,400
2026-07-27	38.96	39.14	38.24	38.27	-0.47%	220,200
2026-07-24	37.86	39.81	37.24	38.45	+1.94%	297,800
2026-07-23	37.74	38.64	37.39	37.72	-1.41%	235,000
2026-07-22	38.40	38.74	37.92	38.26	-0.03%	195,800
2026-07-21	37.84	38.45	37.62	38.27	+0.79%	252,200
2026-07-20	38.41	39.00	37.86	37.97	-0.84%	282,100
2026-07-17	38.91	39.75	37.85	38.29	-1.82%	242,900
2026-07-16	38.04	39.14	37.52	39.00	+3.28%	294,800
2026-07-15	37.07	37.95	36.71	37.76	+1.72%	290,800
2026-07-14	37.78	37.96	36.90	37.12	-1.36%	219,400
2026-07-13	37.72	38.11	37.07	37.63	+0.27%	273,900
2026-07-10	37.56	38.16	37.50	37.53	-0.29%	183,200
2026-07-09	37.07	38.38	36.92	37.64	+1.67%	291,900
2026-07-08	37.40	37.61	36.86	37.02	-1.12%	246,500
2026-07-07	37.79	38.70	36.92	37.44	+0.03%	315,900
2026-07-06	38.46	39.00	37.21	37.43	-2.60%	416,700
2026-07-02	38.83	39.99	38.15	38.43	-0.88%	247,100
2026-07-01	38.80	39.29	38.52	38.77	+0.00%	287,700
2026-06-30	39.01	39.16	38.20	38.77	-0.44%	279,400
2026-06-29	39.00	39.19	38.59	38.94	-0.97%	496,700
2026-06-26	39.34	39.95	38.50	39.32	+0.79%	2,106,400
2026-06-25	39.34	39.94	38.35	39.01	-1.34%	343,000
2026-06-24	37.99	39.73	37.99	39.54	+4.27%	508,400
2026-06-23	37.92	38.62	37.27	37.92	+0.56%	327,100
2026-06-22	37.86	38.13	37.61	37.71	-0.19%	287,200
2026-06-18	37.20	38.41	36.59	37.78	+2.25%	639,000
2026-06-17	37.10	37.76	36.34	36.95	-2.15%	468,600
2026-06-16	38.51	38.76	37.43	37.76	-0.47%	354,700
2026-06-15	37.67	38.11	37.38	37.94	+0.45%	365,300
2026-06-12	37.29	38.15	37.29	37.77	+1.45%	320,600
2026-06-11	37.02	37.37	36.43	37.23	+1.22%	521,800
2026-06-10	36.73	37.11	36.66	36.78	+0.79%	329,800
2026-06-09	35.51	36.63	35.29	36.49	+3.55%	244,200
2026-06-08	35.25	35.70	35.21	35.24	-0.20%	239,800
2026-06-05	34.93	35.81	34.90	35.31	+1.41%	272,000
2026-06-04	33.87	34.86	33.76	34.82	+4.22%	381,700
2026-06-03	33.98	34.08	33.30	33.41	-1.47%	285,400
2026-06-02	34.11	34.46	33.59	33.91	-0.53%	309,400
2026-06-01	34.08	34.19	33.71	34.09	-0.12%	310,900
2026-05-29	34.75	34.86	34.07	34.13	-2.15%	329,100
2026-05-28	34.65	34.91	34.29	34.88	+0.66%	302,100
2026-05-27	34.88	35.22	34.50	34.65	+0.06%	245,300
2026-05-26	34.60	35.35	34.48	34.63	+0.17%	269,100
2026-05-22	34.65	35.56	34.25	34.57	+0.00%	313,800
2026-05-21	34.06	34.61	33.41	34.57	+0.70%	258,400
2026-05-20	34.38	34.78	34.08	34.33	-0.55%	306,900
2026-05-19	34.37	34.71	33.95	34.52	-0.26%	285,600
2026-05-18	33.77	34.72	33.71	34.61	+2.91%	313,900
2026-05-15	34.06	34.06	33.38	33.63	-1.09%	349,200
2026-05-14	34.68	34.95	33.96	34.00	-1.05%	266,200
2026-05-13	34.29	34.72	33.88	34.36	-0.12%	213,900
2026-05-12	34.48	34.86	33.80	34.40	+0.53%	321,900
2026-05-11	34.37	35.05	33.73	34.22	-0.06%	384,200
2026-05-08	34.72	34.96	33.74	34.24	-1.44%	323,700
2026-05-07	35.07	37.71	34.37	34.74	+3.21%	819,700
2026-05-06	33.05	33.90	32.54	33.66	+2.90%	377,100
2026-05-05	32.35	33.00	32.21	32.71	+1.36%	298,100
2026-05-04	33.22	33.22	31.81	32.27	-3.61%	322,000
2026-05-01	33.71	34.19	33.07	33.48	-0.24%	295,400
2026-04-30	33.68	34.07	33.13	33.56	-0.71%	255,800
2026-04-29	33.74	34.19	33.36	33.80	-0.41%	337,000
2026-04-28	34.62	34.85	33.80	33.94	-0.88%	213,100
2026-04-27	34.69	35.22	34.20	34.24	-1.47%	209,900
2026-04-24	34.35	34.78	34.01	34.75	+1.58%	168,900
2026-04-23	34.03	34.42	33.89	34.21	+1.09%	239,000
2026-04-22	34.56	35.08	33.72	33.84	-1.80%	246,300
2026-04-21	34.92	34.93	34.41	34.46	-1.26%	238,200
2026-04-20	34.82	34.91	34.40	34.90	+0.17%	213,500
2026-04-17	34.27	35.61	34.25	34.84	+2.53%	465,500
2026-04-16	33.50	34.08	33.41	33.98	+0.89%	291,400
2026-04-15	33.45	33.74	33.06	33.68	+0.36%	188,300
2026-04-14	33.67	34.03	33.33	33.56	-0.53%	300,900
2026-04-13	33.18	33.79	32.73	33.74	+1.78%	196,600
2026-04-10	33.10	33.40	32.89	33.15	+0.15%	169,600
2026-04-09	32.45	33.30	32.26	33.10	+1.38%	296,700
2026-04-08	33.02	33.56	32.47	32.65	+1.21%	328,800
2026-04-07	32.06	32.33	31.89	32.26	+0.31%	212,600
2026-04-06	31.44	32.19	31.14	32.16	+1.97%	194,000
2026-04-02	31.97	32.11	30.79	31.54	-1.78%	270,800
2026-04-01	32.41	32.68	31.91	32.11	-0.96%	354,200
2026-03-31	33.11	33.11	32.16	32.42	-0.86%	336,300
2026-03-30	32.73	32.81	32.01	32.70	+0.65%	428,900
2026-03-27	32.76	32.98	32.44	32.49	-1.13%	209,062
2026-03-26	32.68	33.17	32.59	32.86	-0.03%	261,273
2026-03-25	32.96	33.06	32.16	32.87	+0.80%	322,528
2026-03-24	31.99	32.78	31.28	32.61	+0.99%	480,227
2026-03-23	32.06	32.65	31.55	32.29	+3.63%	469,082
2026-03-20	31.88	32.04	31.06	31.16	-2.04%	1,051,798
2026-03-19	31.59	32.06	31.18	31.81	+1.11%	345,823
2026-03-18	31.53	31.77	31.04	31.46	-0.88%	373,994
2026-03-17	32.69	32.75	31.69	31.74	-2.22%	487,479
2026-03-16	32.49	33.00	32.21	32.46	+1.00%	298,001
2026-03-13	31.96	32.15	31.48	32.14	+0.97%	284,997
2026-03-12	31.69	32.09	31.59	31.83	-0.93%	195,262
2026-03-11	31.86	32.26	31.44	32.13	+0.12%	174,461
2026-03-10	32.06	32.56	31.86	32.09	-0.59%	171,365
2026-03-09	32.12	32.37	31.25	32.28	-0.86%	222,666
2026-03-06	32.47	32.59	31.91	32.56	-1.06%	235,586
2026-03-05	33.24	33.37	32.74	32.91	-2.20%	202,836
2026-03-04	33.52	33.73	32.73	33.65	+0.60%	180,950
2026-03-03	33.54	33.59	32.70	33.45	-1.88%	227,672
2026-03-02	34.36	34.41	33.79	34.09	-1.30%	271,751
2026-02-27	34.41	35.00	34.11	34.54	-0.26%	252,555
2026-02-26	35.12	35.23	34.36	34.63	-1.03%	218,272
2026-02-25	34.90	34.99	33.90	34.99	-0.03%	185,781
2026-02-24	34.79	35.25	34.74	35.00	+0.57%	166,870
2026-02-23	35.04	35.50	34.35	34.80	-1.22%	276,993
2026-02-20	34.72	35.34	34.48	35.23	+1.79%	302,207
2026-02-19	34.49	34.81	34.14	34.61	+0.38%	268,331
2026-02-18	34.47	35.44	34.24	34.48	+0.64%	298,837
2026-02-17	35.00	35.12	34.16	34.26	+0.82%	336,469
2026-02-13	33.41	34.09	33.20	33.98	+1.46%	217,538
2026-02-12	33.68	33.70	33.00	33.49	+0.00%	218,999
2026-02-11	33.85	34.13	33.12	33.49	-0.74%	318,089
2026-02-10	33.38	34.23	33.38	33.74	+0.87%	227,729
2026-02-09	34.08	34.48	33.36	33.45	-1.85%	265,478
2026-02-06	32.77	34.51	32.70	34.08	+2.74%	501,231
2026-02-05	30.88	33.71	28.62	33.17	+4.28%	629,386
2026-02-04	31.48	32.33	31.36	31.81	+1.89%	247,949
2026-02-03	31.18	32.00	30.86	31.22	-0.29%	262,993
2026-02-02	30.69	32.00	30.50	31.31	+2.09%	353,186
2026-01-30	30.07	30.79	29.67	30.67	+1.83%	468,749
2026-01-29	29.08	30.16	28.94	30.12	+3.58%	434,896
2026-01-28	29.19	29.56	29.06	29.08	-0.27%	246,336
2026-01-27	29.16	29.39	29.02	29.16	-0.58%	204,231
2026-01-26	29.25	29.51	29.14	29.33	+0.34%	188,731
2026-01-23	29.38	29.80	29.10	29.23	-0.95%	175,406
2026-01-22	29.38	29.88	29.30	29.51	+0.51%	201,490
2026-01-21	28.98	29.40	28.85	29.36	+1.66%	188,385
2026-01-20	28.97	29.21	28.80	28.88	-1.37%	266,764
2026-01-16	29.11	29.47	28.43	29.28	-2.85%	498,412
2026-01-15	29.90	30.25	29.64	30.14	+0.74%	148,467
2026-01-14	29.51	30.27	29.51	29.92	+1.18%	294,796
2026-01-13	29.60	29.90	29.47	29.57	+0.24%	151,644
2026-01-12	29.54	29.67	29.25	29.50	-0.61%	206,758
2026-01-09	29.42	29.68	29.24	29.68	+0.82%	162,378
2026-01-08	28.55	29.61	28.55	29.44	+2.40%	229,184
2026-01-07	29.44	29.59	28.47	28.75	-1.84%	257,106
2026-01-06	28.98	29.39	28.98	29.29	+0.55%	214,469
2026-01-05	28.86	29.23	28.76	29.13	+0.59%	251,019
2026-01-02	29.19	29.48	28.89	28.96	-0.79%	210,049
2025-12-31	29.30	29.41	29.06	29.19	-0.38%	155,190
2025-12-30	29.29	29.64	29.24	29.30	-0.34%	189,651
2025-12-29	29.63	29.85	29.29	29.40	-0.68%	199,207
2025-12-26	29.54	29.74	29.46	29.60	+0.20%	137,078
2025-12-24	29.21	29.73	29.15	29.54	+1.16%	103,938
2025-12-23	29.15	29.45	29.01	29.20	-0.07%	226,861
2025-12-22	29.07	29.44	28.86	29.22	+0.55%	225,817
2025-12-19	29.41	29.49	28.86	29.06	-1.69%	763,367
2025-12-18	30.66	30.89	29.54	29.56	-3.27%	318,620
2025-12-17	30.41	31.10	30.39	30.56	+0.30%	272,051
2025-12-16	30.81	30.82	30.44	30.47	-0.36%	286,231
2025-12-15	30.56	30.71	30.22	30.58	+0.46%	222,526
2025-12-12	30.65	30.87	30.04	30.44	-0.46%	273,912
2025-12-11	30.92	31.39	30.00	30.58	-0.62%	348,169
2025-12-10	29.91	31.07	29.62	30.77	+2.98%	332,001
2025-12-09	29.82	30.09	29.79	29.88	+0.13%	229,385
2025-12-08	30.54	30.65	29.70	29.84	-1.97%	328,203
2025-12-05	30.29	30.88	30.02	30.44	+0.20%	242,499
2025-12-04	30.77	30.93	30.17	30.38	-1.20%	239,463
2025-12-03	30.54	30.92	30.49	30.75	+0.82%	234,384
2025-12-02	30.55	30.66	30.13	30.50	+0.00%	311,593
2025-12-01	30.84	31.07	30.39	30.50	-1.42%	299,509
2025-11-28	30.89	31.19	30.45	30.94	-0.13%	261,113
2025-11-26	30.71	31.46	30.57	30.98	+0.16%	870,650
2025-11-25	30.54	32.52	30.07	30.93	+8.18%	794,097
2025-11-24	29.09	29.50	28.46	28.59	-2.22%	563,844
2025-11-21	27.96	29.33	27.87	29.24	+5.26%	538,159
2025-11-20	27.68	28.00	27.41	27.78	+0.91%	522,651
2025-11-19	28.01	28.14	27.50	27.53	-1.61%	349,974
2025-11-18	28.07	28.25	27.71	27.98	-0.39%	508,858
2025-11-17	28.59	28.77	28.04	28.09	-1.75%	356,347
2025-11-14	28.62	28.75	28.33	28.59	-1.00%	409,437
2025-11-13	28.62	29.20	28.33	28.88	+0.80%	324,440
2025-11-12	28.56	28.94	28.56	28.65	+0.32%	364,108
2025-11-11	28.70	29.14	28.17	28.56	-0.14%	291,907
2025-11-10	28.45	28.91	28.17	28.60	+0.74%	331,571
2025-11-07	28.37	28.75	28.01	28.39	+0.71%	372,234
2025-11-06	28.31	28.63	28.08	28.19	-0.77%	377,596
2025-11-05	27.85	28.46	27.62	28.41	+2.08%	395,559
2025-11-04	28.09	28.11	27.65	27.83	-0.93%	271,750
2025-11-03	27.73	28.10	27.39	28.09	+1.01%	400,861
2025-10-31	28.08	28.27	27.72	27.81	-1.63%	378,385
2025-10-30	28.19	28.79	27.92	28.27	+0.35%	564,541
2025-10-29	29.14	29.32	27.86	28.17	-3.89%	588,369
2025-10-28	29.03	29.58	28.97	29.31	+0.27%	491,927
2025-10-27	29.03	29.25	28.91	29.23	+0.76%	408,982
2025-10-24	28.70	29.01	28.58	29.01	+1.15%	306,326
2025-10-23	28.26	28.77	28.11	28.68	+1.24%	355,462
2025-10-22	28.03	28.55	27.83	28.33	+1.25%	309,164
2025-10-21	27.90	28.35	27.86	27.98	+0.58%	371,838
2025-10-20	27.70	28.04	27.51	27.82	+0.58%	213,264

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Nov (+10.15%). Pire mois : Sept (-9.93%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+0.95%
Févr+5.80%
Mars+0.43%
Avr-2.12%
Mai+4.63%
Juin+6.74%
Juil+4.22%
Août-4.42%
Sept-9.93%
Oct-4.43%
Nov+10.15%
Déc-4.30%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Central Garden Pet Company A (CENTA) ?

36.21 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de CENTA ?

Plus haut à 40.80 et plus bas à 26.50 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Central Garden Pet Company A ?

Historiquement, le mois le plus fort de CENTA a été Nov (moyenne +10.15%) et le plus faible Sept (moyenne -9.93%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.