Centuri Holdings, Inc. (CTRI)
NYSE: CTRI · Real-Time Price · USD
16.56
+0.07 (0.42%)
At close: Mar 28, 2025, 4:00 PM
15.89
-0.67 (-4.02%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Centuri Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.45 | 16.68 | 16.12 | 16.56 | 16.56 | 0.42% | 329,026 |
| Mar 27, 2025 | 16.52 | 16.59 | 16.03 | 16.49 | 16.49 | -0.48% | 343,653 |
| Mar 26, 2025 | 17.52 | 17.79 | 16.43 | 16.57 | 16.57 | -5.69% | 243,180 |
| Mar 25, 2025 | 17.05 | 17.74 | 16.85 | 17.57 | 17.57 | 2.51% | 354,514 |
| Mar 24, 2025 | 16.22 | 17.32 | 16.16 | 17.14 | 17.14 | 8.28% | 426,243 |
| Mar 21, 2025 | 16.67 | 16.69 | 15.63 | 15.83 | 15.83 | -6.28% | 844,743 |
| Mar 20, 2025 | 16.78 | 17.08 | 16.31 | 16.89 | 16.89 | 0.66% | 213,516 |
| Mar 19, 2025 | 16.55 | 17.41 | 16.43 | 16.78 | 16.78 | 2.19% | 680,479 |
| Mar 18, 2025 | 16.30 | 16.45 | 16.07 | 16.42 | 16.42 | 0.37% | 257,856 |
| Mar 17, 2025 | 15.76 | 16.43 | 15.41 | 16.36 | 16.36 | 3.94% | 267,128 |
| Mar 14, 2025 | 16.02 | 16.02 | 15.50 | 15.74 | 15.74 | 0.58% | 198,890 |
| Mar 13, 2025 | 15.45 | 15.73 | 15.36 | 15.65 | 15.65 | 0.97% | 136,810 |
| Mar 12, 2025 | 16.38 | 16.38 | 15.47 | 15.50 | 15.50 | -3.73% | 250,961 |
| Mar 11, 2025 | 16.96 | 17.10 | 15.97 | 16.10 | 16.10 | -4.45% | 428,530 |
| Mar 10, 2025 | 16.34 | 16.98 | 16.11 | 16.85 | 16.85 | 2.25% | 609,985 |
| Mar 7, 2025 | 16.50 | 16.64 | 15.18 | 16.48 | 16.48 | 0.18% | 568,146 |
| Mar 6, 2025 | 16.23 | 16.63 | 16.03 | 16.45 | 16.45 | -1.14% | 594,778 |
| Mar 5, 2025 | 16.24 | 16.83 | 16.24 | 16.64 | 16.64 | 1.46% | 250,367 |
| Mar 4, 2025 | 15.81 | 16.81 | 15.31 | 16.40 | 16.40 | 1.86% | 495,071 |
| Mar 3, 2025 | 17.54 | 17.60 | 15.59 | 16.10 | 16.10 | -7.20% | 491,727 |
| Feb 28, 2025 | 16.88 | 17.46 | 16.72 | 17.35 | 17.35 | 3.40% | 405,046 |
| Feb 27, 2025 | 17.40 | 17.56 | 16.75 | 16.78 | 16.78 | -3.89% | 300,762 |
| Feb 26, 2025 | 18.55 | 18.98 | 17.38 | 17.46 | 17.46 | -7.03% | 734,186 |
| Feb 25, 2025 | 18.30 | 19.32 | 18.05 | 18.78 | 18.78 | 3.47% | 558,668 |
| Feb 24, 2025 | 18.67 | 18.76 | 18.14 | 18.15 | 18.15 | -2.58% | 524,348 |
| Feb 21, 2025 | 20.00 | 20.05 | 18.60 | 18.63 | 18.63 | -5.38% | 345,206 |
| Feb 20, 2025 | 19.62 | 19.96 | 19.30 | 19.69 | 19.69 | -0.05% | 350,251 |
| Feb 19, 2025 | 19.46 | 19.92 | 19.26 | 19.70 | 19.70 | -0.71% | 235,471 |
| Feb 18, 2025 | 20.63 | 20.85 | 19.69 | 19.84 | 19.84 | -4.20% | 415,245 |
| Feb 14, 2025 | 20.82 | 20.88 | 20.17 | 20.71 | 20.71 | -0.19% | 379,268 |
| Feb 13, 2025 | 21.49 | 21.61 | 20.43 | 20.75 | 20.75 | -2.67% | 206,355 |
| Feb 12, 2025 | 21.70 | 21.99 | 21.19 | 21.32 | 21.32 | -1.80% | 697,201 |
| Feb 11, 2025 | 22.14 | 22.33 | 21.49 | 21.71 | 21.71 | -3.17% | 258,964 |
| Feb 10, 2025 | 22.30 | 22.71 | 21.89 | 22.42 | 22.42 | 1.31% | 150,656 |
| Feb 7, 2025 | 22.56 | 22.84 | 21.69 | 22.13 | 22.13 | -2.25% | 185,522 |
| Feb 6, 2025 | 21.74 | 22.69 | 21.48 | 22.64 | 22.64 | 4.14% | 337,897 |
| Feb 5, 2025 | 22.67 | 22.69 | 21.57 | 21.74 | 21.74 | -1.72% | 243,650 |
| Feb 4, 2025 | 20.98 | 22.34 | 20.98 | 22.12 | 22.12 | 5.58% | 357,737 |
| Feb 3, 2025 | 21.73 | 21.80 | 20.84 | 20.95 | 20.95 | -5.97% | 487,641 |
| Jan 31, 2025 | 22.57 | 23.31 | 22.26 | 22.28 | 22.28 | -1.72% | 2,105,057 |
| Jan 30, 2025 | 22.10 | 22.91 | 22.01 | 22.67 | 22.67 | 2.91% | 380,692 |
| Jan 29, 2025 | 21.16 | 22.40 | 20.97 | 22.03 | 22.03 | 5.00% | 312,991 |
| Jan 28, 2025 | 23.13 | 23.31 | 20.90 | 20.98 | 20.98 | -9.65% | 700,396 |
| Jan 27, 2025 | 23.62 | 24.13 | 22.71 | 23.22 | 23.22 | -4.95% | 742,085 |
| Jan 24, 2025 | 22.22 | 24.60 | 21.90 | 24.43 | 24.43 | 12.63% | 808,737 |
| Jan 23, 2025 | 22.21 | 22.40 | 21.44 | 21.69 | 21.69 | -2.60% | 339,287 |
| Jan 22, 2025 | 22.70 | 22.88 | 22.12 | 22.27 | 22.27 | -1.37% | 227,592 |
| Jan 21, 2025 | 22.11 | 22.69 | 22.10 | 22.58 | 22.58 | 3.29% | 306,237 |
| Jan 17, 2025 | 21.85 | 22.06 | 21.12 | 21.86 | 21.86 | 0.41% | 302,652 |
| Jan 16, 2025 | 21.71 | 22.06 | 21.58 | 21.77 | 21.77 | 0.28% | 265,329 |