Skip to main content
Centuri Holdings, Inc. (CTRI)
NYSE: CTRI · Real-Time Price · USD
19.76
-0.61 (-2.99%)
At close: Dec 27, 2024, 4:00 PM
19.78
+0.02 (0.10%)
After-hours: Dec 27, 2024, 4:18 PM EST

Centuri Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202420.2720.8919.6819.7619.76-2.99%173,949
Dec 26, 202420.1120.7620.0920.3720.370.84%327,906
Dec 24, 202420.3620.3820.1220.2020.20-63,347
Dec 23, 202420.1920.2419.8120.2020.20-0.44%171,872
Dec 20, 202419.5820.4919.4720.2920.292.22%822,009
Dec 19, 202419.8420.3419.6919.8519.852.06%311,418
Dec 18, 202420.4920.9519.3319.4519.45-4.47%370,454
Dec 17, 202419.9820.3619.8920.3620.36-0.63%238,175
Dec 16, 202420.9821.4420.4920.4920.49-2.57%264,268
Dec 13, 202420.6621.0320.3821.0321.031.45%326,575
Dec 12, 202421.3421.5920.7120.7320.73-3.45%1,055,132
Dec 11, 202421.8121.9721.3421.4721.47-1.29%422,657
Dec 10, 202421.3922.1221.0921.7521.751.68%272,217
Dec 9, 202421.5521.5520.9821.3921.390.42%200,013
Dec 6, 202421.8622.1421.2621.3021.30-1.89%192,787
Dec 5, 202421.1022.1120.9721.7121.713.58%569,643
Dec 4, 202420.5820.9620.3520.9620.962.00%300,484
Dec 3, 202420.3220.7319.9820.5520.551.38%195,551
Dec 2, 202419.9520.3819.5720.2720.272.32%503,151
Nov 29, 202420.3620.5219.7619.8119.81-2.75%175,489
Nov 27, 202420.8520.8919.7520.3720.37-1.64%557,491
Nov 26, 202420.7321.0820.3520.7120.71-1.05%329,821
Nov 25, 202420.9121.2320.5020.9320.930.67%492,520
Nov 22, 202421.2121.5220.7620.7920.79-2.21%184,617
Nov 21, 202421.2521.6121.1221.2621.260.90%534,934
Nov 20, 202420.8821.3220.6121.0721.071.06%295,120
Nov 19, 202420.5621.1920.4220.8520.851.36%165,435
Nov 18, 202420.5721.2720.3420.5720.570.73%411,160
Nov 15, 202420.4120.7420.1320.4220.420.49%282,510
Nov 14, 202420.3020.4419.9420.3220.320.79%557,866
Nov 13, 202420.9821.3520.1620.1620.16-2.28%405,960
Nov 12, 202421.3921.6420.4520.6320.63-3.42%375,273
Nov 11, 202420.5321.5920.3221.3621.364.81%229,973
Nov 8, 202421.5521.7220.2720.3820.38-5.87%685,530
Nov 7, 202419.4621.6619.1121.6521.6513.83%1,414,541
Nov 6, 202418.6919.5217.0219.0219.02-2.01%1,246,362
Nov 5, 202418.7419.5318.6519.4119.412.43%528,152
Nov 4, 202418.9419.5218.5618.9518.95-0.26%502,015
Nov 1, 202418.9619.4918.8519.0019.001.23%447,502
Oct 31, 202418.5119.0118.4918.7718.77-0.21%229,930
Oct 30, 202418.3219.0718.2118.8118.813.13%489,731
Oct 29, 202418.3318.3717.9918.2418.24-0.76%153,282
Oct 28, 202418.1218.6218.0118.3818.382.80%216,469
Oct 25, 202418.8818.8917.8417.8817.88-4.44%244,036
Oct 24, 202418.1818.7918.1518.7118.713.26%367,274
Oct 23, 202418.4018.5417.8018.1218.12-1.79%199,859
Oct 22, 202418.5018.8818.1818.4518.45-0.16%378,997
Oct 21, 202418.8618.9418.0118.4818.48-1.39%338,626
Oct 18, 202418.7719.0818.4018.7418.740.16%281,294
Oct 17, 202418.6919.1618.5518.7118.710.59%533,506
Oct 16, 202417.9419.0617.9418.6018.604.61%764,713
Oct 15, 202417.5818.0717.4317.7817.781.02%306,579
Oct 14, 202418.0118.0117.1517.6017.60-2.55%497,636
Oct 11, 202417.3318.2417.3318.0618.064.21%1,157,817
Oct 10, 202416.7217.5716.6117.3317.332.30%890,396
Oct 9, 202416.0617.1916.0216.9416.945.55%455,337
Oct 8, 202415.9116.2915.7816.0516.052.03%348,060
Oct 7, 202415.5115.7614.8915.7315.73-1.26%417,057
Oct 4, 202415.7816.0115.4915.9315.932.71%169,539
Oct 3, 202415.7415.8215.3315.5115.51-1.90%148,699
Oct 2, 202415.5115.9715.5115.8115.810.96%189,329
Oct 1, 202415.8516.0915.4115.6615.66-3.03%152,216
Sep 30, 202415.3016.2615.2216.1516.155.14%472,331
Sep 27, 202415.4715.6815.2115.3615.360.07%220,278
Sep 26, 202415.5715.6515.1615.3515.35-0.45%194,651
Sep 25, 202415.9816.0415.2915.4215.42-3.32%294,596
Sep 24, 202416.5916.6615.9315.9515.95-3.51%340,371
Sep 23, 202416.7216.7216.2416.5316.53-0.54%283,334
Sep 20, 202416.7616.8116.4916.6216.62-0.60%260,246
Sep 19, 202416.9316.9716.6016.7216.720.72%191,552
Sep 18, 202417.3217.3216.5016.6016.60-2.92%208,267
Sep 17, 202417.4717.5916.8317.1017.10-1.89%265,017
Sep 16, 202417.8117.8817.3217.4317.43-2.52%304,675
Sep 13, 202417.5317.8917.3417.8817.884.01%118,622
Sep 12, 202416.8717.4616.5617.1917.191.90%225,052
Sep 11, 202416.3716.8816.0816.8716.873.05%150,292
Sep 10, 202416.5516.5515.7116.3716.37-1.21%222,627
Sep 9, 202416.3616.9916.1216.5716.571.66%462,144
Sep 6, 202416.6516.8815.8216.3016.30-1.57%269,314
Sep 5, 202416.2816.5816.0916.5616.562.22%135,876
Sep 4, 202416.1116.3015.9316.2016.20-0.18%203,730
Sep 3, 202416.9816.9916.0116.2316.23-5.09%375,967
Aug 30, 202417.1817.5317.0017.1017.101.18%395,646
Aug 29, 202416.7317.3616.5616.9016.901.56%177,145
Aug 28, 202416.9117.1716.6216.6416.64-2.00%211,695
Aug 27, 202417.1217.3116.6716.9816.98-2.08%181,151
Aug 26, 202417.5417.6316.9217.3417.340.06%205,303
Aug 23, 202416.4017.3716.2317.3317.336.45%146,566
Aug 22, 202416.3416.6016.0616.2816.28-0.85%119,250
Aug 21, 202416.4916.7816.1916.4216.420.24%184,352
Aug 20, 202416.1816.5215.8116.3816.381.55%499,250
Aug 19, 202416.3016.7916.0316.1316.13-0.19%201,694
Aug 16, 202415.8416.2915.7616.1616.162.15%346,342
Aug 15, 202416.1616.2715.6915.8215.820.38%334,461
Aug 14, 202416.2816.3115.5415.7615.76-2.48%191,442
Aug 13, 202415.8016.5815.8016.1616.163.59%310,837
Aug 12, 202415.4315.7915.1915.6015.601.76%227,857
Aug 9, 202415.7115.7215.0415.3315.33-1.73%216,918
Aug 8, 202415.0615.6514.8615.6015.604.56%193,725
Aug 7, 202415.1115.6514.8114.9214.92-292,535