Skip to main content
Centuri Holdings, Inc. (CTRI)
NYSE: CTRI · Real-Time Price · USD
18.57
+0.47 (2.60%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Centuri Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202518.0118.7517.8518.5418.542.43%176,417
Apr 24, 202517.7218.1517.2518.1018.106.35%181,654
Apr 23, 202517.2817.9616.9317.0217.021.79%168,118
Apr 22, 202516.8817.0916.5716.7216.720.66%178,726
Apr 21, 202517.0017.1816.2716.6116.61-3.32%168,658
Apr 17, 202517.3717.5617.0017.1817.18-1.26%263,579
Apr 16, 202517.1517.7317.0317.4017.400.93%175,123
Apr 15, 202517.0417.5817.0417.2417.240.58%216,158
Apr 14, 202517.8617.9717.0417.1417.14-2.00%274,823
Apr 11, 202516.9517.7216.1517.4917.494.48%212,638
Apr 10, 202517.5417.5416.1716.7416.74-5.64%375,428
Apr 9, 202515.0417.9414.8717.7417.7416.86%590,476
Apr 8, 202516.3816.4514.8415.1815.18-3.86%325,629
Apr 7, 202514.8516.4114.8515.7915.790.13%319,261
Apr 4, 202515.4616.0214.4615.7715.77-2.95%440,242
Apr 3, 202516.7217.0316.1816.2516.25-8.40%165,706
Apr 2, 202516.8317.7416.8317.7417.743.56%111,671
Apr 1, 202516.2917.2915.9817.1317.134.51%262,825
Mar 31, 202517.5217.5215.8516.3916.39-1.03%328,370
Mar 28, 202516.4516.6816.1216.5616.560.42%329,166
Mar 27, 202516.5216.5916.0316.4916.49-0.48%343,653
Mar 26, 202517.5217.7916.4316.5716.57-5.69%243,180
Mar 25, 202517.0517.7416.8517.5717.572.51%354,514
Mar 24, 202516.2217.3216.1617.1417.148.28%426,243
Mar 21, 202516.6716.6915.6315.8315.83-6.28%844,743
Mar 20, 202516.7817.0816.3116.8916.890.66%213,516
Mar 19, 202516.5517.4116.4316.7816.782.19%680,479
Mar 18, 202516.3016.4516.0716.4216.420.37%257,856
Mar 17, 202515.7616.4315.4116.3616.363.94%267,128
Mar 14, 202516.0216.0215.5015.7415.740.58%198,890
Mar 13, 202515.4515.7315.3615.6515.650.97%136,810
Mar 12, 202516.3816.3815.4715.5015.50-3.73%250,961
Mar 11, 202516.9617.1015.9716.1016.10-4.45%428,530
Mar 10, 202516.3416.9816.1116.8516.852.25%609,985
Mar 7, 202516.5016.6415.1816.4816.480.18%568,146
Mar 6, 202516.2316.6316.0316.4516.45-1.14%594,778
Mar 5, 202516.2416.8316.2416.6416.641.46%250,367
Mar 4, 202515.8116.8115.3116.4016.401.86%495,071
Mar 3, 202517.5417.6015.5916.1016.10-7.20%491,727
Feb 28, 202516.8817.4616.7217.3517.353.40%405,046
Feb 27, 202517.4017.5616.7516.7816.78-3.89%300,762
Feb 26, 202518.5518.9817.3817.4617.46-7.03%734,186
Feb 25, 202518.3019.3218.0518.7818.783.47%558,668
Feb 24, 202518.6718.7618.1418.1518.15-2.58%524,348
Feb 21, 202520.0020.0518.6018.6318.63-5.38%345,206
Feb 20, 202519.6219.9619.3019.6919.69-0.05%350,251
Feb 19, 202519.4619.9219.2619.7019.70-0.71%235,471
Feb 18, 202520.6320.8519.6919.8419.84-4.20%415,245
Feb 14, 202520.8220.8820.1720.7120.71-0.19%379,268
Feb 13, 202521.4921.6120.4320.7520.75-2.67%206,355