Centuri Holdings, Inc. (CTRI)
NYSE: CTRI · Real-Time Price · USD
20.79
-0.47 (-2.21%)
Nov 22, 2024, 4:00 PM EST - Market closed
Centuri Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 21.21 | 21.52 | 20.76 | 20.79 | 20.79 | -2.21% | 184,617 |
| Nov 21, 2024 | 21.25 | 21.61 | 21.12 | 21.26 | 21.26 | 0.90% | 534,934 |
| Nov 20, 2024 | 20.88 | 21.32 | 20.61 | 21.07 | 21.07 | 1.06% | 295,120 |
| Nov 19, 2024 | 20.56 | 21.19 | 20.42 | 20.85 | 20.85 | 1.36% | 165,435 |
| Nov 18, 2024 | 20.57 | 21.27 | 20.34 | 20.57 | 20.57 | 0.73% | 411,160 |
| Nov 15, 2024 | 20.41 | 20.74 | 20.13 | 20.42 | 20.42 | 0.49% | 282,510 |
| Nov 14, 2024 | 20.30 | 20.44 | 19.94 | 20.32 | 20.32 | 0.79% | 557,866 |
| Nov 13, 2024 | 20.98 | 21.35 | 20.16 | 20.16 | 20.16 | -2.28% | 405,960 |
| Nov 12, 2024 | 21.39 | 21.64 | 20.45 | 20.63 | 20.63 | -3.42% | 375,273 |
| Nov 11, 2024 | 20.53 | 21.59 | 20.32 | 21.36 | 21.36 | 4.81% | 229,973 |
| Nov 8, 2024 | 21.55 | 21.72 | 20.27 | 20.38 | 20.38 | -5.87% | 685,530 |
| Nov 7, 2024 | 19.46 | 21.66 | 19.11 | 21.65 | 21.65 | 13.83% | 1,414,541 |
| Nov 6, 2024 | 18.69 | 19.52 | 17.02 | 19.02 | 19.02 | -2.01% | 1,246,362 |
| Nov 5, 2024 | 18.74 | 19.53 | 18.65 | 19.41 | 19.41 | 2.43% | 528,152 |
| Nov 4, 2024 | 18.94 | 19.52 | 18.56 | 18.95 | 18.95 | -0.26% | 502,015 |
| Nov 1, 2024 | 18.96 | 19.49 | 18.85 | 19.00 | 19.00 | 1.23% | 447,502 |
| Oct 31, 2024 | 18.51 | 19.01 | 18.49 | 18.77 | 18.77 | -0.21% | 229,930 |
| Oct 30, 2024 | 18.32 | 19.07 | 18.21 | 18.81 | 18.81 | 3.13% | 489,731 |
| Oct 29, 2024 | 18.33 | 18.37 | 17.99 | 18.24 | 18.24 | -0.76% | 153,282 |
| Oct 28, 2024 | 18.12 | 18.62 | 18.01 | 18.38 | 18.38 | 2.80% | 216,469 |
| Oct 25, 2024 | 18.88 | 18.89 | 17.84 | 17.88 | 17.88 | -4.44% | 244,036 |
| Oct 24, 2024 | 18.18 | 18.79 | 18.15 | 18.71 | 18.71 | 3.26% | 367,274 |
| Oct 23, 2024 | 18.40 | 18.54 | 17.80 | 18.12 | 18.12 | -1.79% | 199,859 |
| Oct 22, 2024 | 18.50 | 18.88 | 18.18 | 18.45 | 18.45 | -0.16% | 378,997 |
| Oct 21, 2024 | 18.86 | 18.94 | 18.01 | 18.48 | 18.48 | -1.39% | 338,626 |
| Oct 18, 2024 | 18.77 | 19.08 | 18.40 | 18.74 | 18.74 | 0.16% | 281,294 |
| Oct 17, 2024 | 18.69 | 19.16 | 18.55 | 18.71 | 18.71 | 0.59% | 533,506 |
| Oct 16, 2024 | 17.94 | 19.06 | 17.94 | 18.60 | 18.60 | 4.61% | 764,713 |
| Oct 15, 2024 | 17.58 | 18.07 | 17.43 | 17.78 | 17.78 | 1.02% | 306,579 |
| Oct 14, 2024 | 18.01 | 18.01 | 17.15 | 17.60 | 17.60 | -2.55% | 497,636 |
| Oct 11, 2024 | 17.33 | 18.24 | 17.33 | 18.06 | 18.06 | 4.21% | 1,157,817 |
| Oct 10, 2024 | 16.72 | 17.57 | 16.61 | 17.33 | 17.33 | 2.30% | 890,396 |
| Oct 9, 2024 | 16.06 | 17.19 | 16.02 | 16.94 | 16.94 | 5.55% | 455,337 |
| Oct 8, 2024 | 15.91 | 16.29 | 15.78 | 16.05 | 16.05 | 2.03% | 348,060 |
| Oct 7, 2024 | 15.51 | 15.76 | 14.89 | 15.73 | 15.73 | -1.26% | 417,057 |
| Oct 4, 2024 | 15.78 | 16.01 | 15.49 | 15.93 | 15.93 | 2.71% | 169,539 |
| Oct 3, 2024 | 15.74 | 15.82 | 15.33 | 15.51 | 15.51 | -1.90% | 148,699 |
| Oct 2, 2024 | 15.51 | 15.97 | 15.51 | 15.81 | 15.81 | 0.96% | 189,329 |
| Oct 1, 2024 | 15.85 | 16.09 | 15.41 | 15.66 | 15.66 | -3.03% | 152,216 |
| Sep 30, 2024 | 15.30 | 16.26 | 15.22 | 16.15 | 16.15 | 5.14% | 472,331 |
| Sep 27, 2024 | 15.47 | 15.68 | 15.21 | 15.36 | 15.36 | 0.07% | 220,278 |
| Sep 26, 2024 | 15.57 | 15.65 | 15.16 | 15.35 | 15.35 | -0.45% | 194,651 |
| Sep 25, 2024 | 15.98 | 16.04 | 15.29 | 15.42 | 15.42 | -3.32% | 294,596 |
| Sep 24, 2024 | 16.59 | 16.66 | 15.93 | 15.95 | 15.95 | -3.51% | 340,371 |
| Sep 23, 2024 | 16.72 | 16.72 | 16.24 | 16.53 | 16.53 | -0.54% | 283,334 |
| Sep 20, 2024 | 16.76 | 16.81 | 16.49 | 16.62 | 16.62 | -0.60% | 260,246 |
| Sep 19, 2024 | 16.93 | 16.97 | 16.60 | 16.72 | 16.72 | 0.72% | 191,552 |
| Sep 18, 2024 | 17.32 | 17.32 | 16.50 | 16.60 | 16.60 | -2.92% | 208,267 |
| Sep 17, 2024 | 17.47 | 17.59 | 16.83 | 17.10 | 17.10 | -1.89% | 265,017 |
| Sep 16, 2024 | 17.81 | 17.88 | 17.32 | 17.43 | 17.43 | -2.52% | 304,675 |
| Sep 13, 2024 | 17.53 | 17.89 | 17.34 | 17.88 | 17.88 | 4.01% | 118,622 |
| Sep 12, 2024 | 16.87 | 17.46 | 16.56 | 17.19 | 17.19 | 1.90% | 225,052 |
| Sep 11, 2024 | 16.37 | 16.88 | 16.08 | 16.87 | 16.87 | 3.05% | 150,292 |
| Sep 10, 2024 | 16.55 | 16.55 | 15.71 | 16.37 | 16.37 | -1.21% | 222,627 |
| Sep 9, 2024 | 16.36 | 16.99 | 16.12 | 16.57 | 16.57 | 1.66% | 462,144 |
| Sep 6, 2024 | 16.65 | 16.88 | 15.82 | 16.30 | 16.30 | -1.57% | 269,314 |
| Sep 5, 2024 | 16.28 | 16.58 | 16.09 | 16.56 | 16.56 | 2.22% | 135,876 |
| Sep 4, 2024 | 16.11 | 16.30 | 15.93 | 16.20 | 16.20 | -0.18% | 203,730 |
| Sep 3, 2024 | 16.98 | 16.99 | 16.01 | 16.23 | 16.23 | -5.09% | 375,967 |
| Aug 30, 2024 | 17.18 | 17.53 | 17.00 | 17.10 | 17.10 | 1.18% | 395,646 |
| Aug 29, 2024 | 16.73 | 17.36 | 16.56 | 16.90 | 16.90 | 1.56% | 177,145 |
| Aug 28, 2024 | 16.91 | 17.17 | 16.62 | 16.64 | 16.64 | -2.00% | 211,695 |
| Aug 27, 2024 | 17.12 | 17.31 | 16.67 | 16.98 | 16.98 | -2.08% | 181,151 |
| Aug 26, 2024 | 17.54 | 17.63 | 16.92 | 17.34 | 17.34 | 0.06% | 205,303 |
| Aug 23, 2024 | 16.40 | 17.37 | 16.23 | 17.33 | 17.33 | 6.45% | 146,566 |
| Aug 22, 2024 | 16.34 | 16.60 | 16.06 | 16.28 | 16.28 | -0.85% | 119,250 |
| Aug 21, 2024 | 16.49 | 16.78 | 16.19 | 16.42 | 16.42 | 0.24% | 184,352 |
| Aug 20, 2024 | 16.18 | 16.52 | 15.81 | 16.38 | 16.38 | 1.55% | 499,250 |
| Aug 19, 2024 | 16.30 | 16.79 | 16.03 | 16.13 | 16.13 | -0.19% | 201,694 |
| Aug 16, 2024 | 15.84 | 16.29 | 15.76 | 16.16 | 16.16 | 2.15% | 346,342 |
| Aug 15, 2024 | 16.16 | 16.27 | 15.69 | 15.82 | 15.82 | 0.38% | 334,461 |
| Aug 14, 2024 | 16.28 | 16.31 | 15.54 | 15.76 | 15.76 | -2.48% | 191,442 |
| Aug 13, 2024 | 15.80 | 16.58 | 15.80 | 16.16 | 16.16 | 3.59% | 310,837 |
| Aug 12, 2024 | 15.43 | 15.79 | 15.19 | 15.60 | 15.60 | 1.76% | 227,857 |
| Aug 9, 2024 | 15.71 | 15.72 | 15.04 | 15.33 | 15.33 | -1.73% | 216,918 |
| Aug 8, 2024 | 15.06 | 15.65 | 14.86 | 15.60 | 15.60 | 4.56% | 193,725 |
| Aug 7, 2024 | 15.11 | 15.65 | 14.81 | 14.92 | 14.92 | - | 292,535 |
| Aug 6, 2024 | 15.18 | 15.30 | 14.47 | 14.92 | 14.92 | -2.16% | 894,841 |
| Aug 5, 2024 | 15.75 | 16.09 | 15.13 | 15.25 | 15.25 | -6.27% | 1,349,672 |
| Aug 2, 2024 | 16.44 | 16.61 | 16.18 | 16.27 | 16.27 | -0.49% | 386,442 |
| Aug 1, 2024 | 16.60 | 16.69 | 15.86 | 16.35 | 16.35 | -0.97% | 433,367 |
| Jul 31, 2024 | 15.95 | 17.24 | 15.76 | 16.51 | 16.51 | 4.63% | 611,148 |
| Jul 30, 2024 | 15.24 | 16.07 | 14.79 | 15.78 | 15.78 | 0.38% | 1,247,136 |
| Jul 29, 2024 | 17.82 | 18.03 | 14.74 | 15.72 | 15.72 | -22.37% | 2,497,693 |
| Jul 26, 2024 | 20.65 | 20.67 | 19.91 | 20.25 | 20.25 | 1.00% | 423,421 |
| Jul 25, 2024 | 20.34 | 20.55 | 19.95 | 20.05 | 20.05 | -0.94% | 206,274 |
| Jul 24, 2024 | 20.49 | 20.86 | 20.08 | 20.24 | 20.24 | -1.27% | 406,262 |
| Jul 23, 2024 | 19.97 | 20.51 | 19.64 | 20.50 | 20.50 | 3.64% | 389,081 |
| Jul 22, 2024 | 20.34 | 20.34 | 19.41 | 19.78 | 19.78 | -1.54% | 431,958 |
| Jul 19, 2024 | 20.81 | 20.88 | 20.09 | 20.09 | 20.09 | -3.23% | 188,670 |
| Jul 18, 2024 | 21.00 | 21.30 | 20.59 | 20.76 | 20.76 | -0.91% | 388,704 |
| Jul 17, 2024 | 21.43 | 21.75 | 20.70 | 20.95 | 20.95 | -2.33% | 368,840 |
| Jul 16, 2024 | 20.49 | 21.49 | 20.18 | 21.45 | 21.45 | 6.56% | 438,692 |
| Jul 15, 2024 | 19.22 | 20.28 | 18.93 | 20.13 | 20.13 | 5.17% | 439,035 |
| Jul 12, 2024 | 18.88 | 19.55 | 18.75 | 19.14 | 19.14 | 1.22% | 2,662,546 |
| Jul 11, 2024 | 19.10 | 19.59 | 18.60 | 18.91 | 18.91 | 0.16% | 814,574 |
| Jul 10, 2024 | 18.91 | 19.56 | 18.80 | 18.88 | 18.88 | -0.26% | 1,253,702 |
| Jul 9, 2024 | 19.15 | 19.15 | 18.64 | 18.93 | 18.93 | -0.89% | 666,159 |
| Jul 8, 2024 | 19.75 | 19.99 | 19.08 | 19.10 | 19.10 | -2.70% | 857,610 |
| Jul 5, 2024 | 20.02 | 20.30 | 19.46 | 19.63 | 19.63 | -1.80% | 773,061 |