Centuri Holdings, Inc. (CTRI)
NYSE: CTRI · Real-Time Price · USD
21.59
+0.18 (0.84%)
Sep 5, 2025, 4:00 PM - Market closed
Centuri Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.38 | 21.75 | 21.04 | 21.59 | 21.59 | 0.84% | 6,520,941 |
| Sep 4, 2025 | 20.48 | 21.45 | 20.30 | 21.41 | 21.41 | 4.18% | 13,812,655 |
| Sep 3, 2025 | 20.66 | 20.89 | 20.36 | 20.55 | 20.55 | -0.63% | 867,756 |
| Sep 2, 2025 | 20.74 | 20.87 | 20.34 | 20.68 | 20.68 | -2.64% | 2,055,570 |
| Aug 29, 2025 | 21.23 | 21.77 | 20.97 | 21.24 | 21.24 | 0.38% | 1,609,159 |
| Aug 28, 2025 | 20.50 | 21.16 | 20.37 | 21.16 | 21.16 | 3.73% | 1,576,210 |
| Aug 27, 2025 | 20.38 | 20.54 | 20.23 | 20.40 | 20.40 | 0.05% | 1,066,251 |
| Aug 26, 2025 | 20.08 | 20.39 | 19.80 | 20.39 | 20.39 | 2.41% | 1,171,320 |
| Aug 25, 2025 | 20.24 | 20.48 | 19.89 | 19.91 | 19.91 | -1.68% | 1,639,026 |
| Aug 22, 2025 | 20.47 | 20.65 | 20.09 | 20.25 | 20.25 | -0.15% | 1,171,430 |
| Aug 21, 2025 | 19.86 | 20.29 | 19.73 | 20.28 | 20.28 | 1.81% | 1,704,941 |
| Aug 20, 2025 | 20.36 | 20.47 | 19.53 | 19.92 | 19.92 | -2.73% | 1,473,181 |
| Aug 19, 2025 | 20.84 | 20.86 | 20.34 | 20.48 | 20.48 | -1.63% | 898,526 |
| Aug 18, 2025 | 20.43 | 20.99 | 20.21 | 20.82 | 20.82 | 2.16% | 1,325,107 |
| Aug 15, 2025 | 20.56 | 20.56 | 19.79 | 20.38 | 20.38 | -0.59% | 1,378,768 |
| Aug 14, 2025 | 20.42 | 20.82 | 20.25 | 20.50 | 20.50 | -0.53% | 1,009,825 |
| Aug 13, 2025 | 20.83 | 21.20 | 20.01 | 20.61 | 20.61 | -0.43% | 1,445,588 |
| Aug 12, 2025 | 20.29 | 20.76 | 20.02 | 20.70 | 20.70 | 2.42% | 4,361,113 |
| Aug 11, 2025 | 19.95 | 20.43 | 19.81 | 20.21 | 20.21 | 1.15% | 3,944,264 |
| Aug 8, 2025 | 19.97 | 20.48 | 19.75 | 19.98 | 19.98 | -5.75% | 7,791,395 |
| Aug 7, 2025 | 21.20 | 22.23 | 20.84 | 21.20 | 21.20 | -0.75% | 872,390 |
| Aug 6, 2025 | 21.13 | 22.13 | 20.46 | 21.36 | 21.36 | -2.24% | 1,844,103 |
| Aug 5, 2025 | 21.44 | 21.91 | 21.29 | 21.85 | 21.85 | 3.80% | 649,410 |
| Aug 4, 2025 | 21.47 | 21.66 | 20.97 | 21.05 | 21.05 | 0.05% | 422,238 |
| Aug 1, 2025 | 21.38 | 21.41 | 20.68 | 21.04 | 21.04 | -3.49% | 617,142 |
| Jul 31, 2025 | 21.20 | 22.28 | 21.14 | 21.80 | 21.80 | 2.06% | 904,058 |
| Jul 30, 2025 | 21.78 | 22.22 | 21.35 | 21.36 | 21.36 | -1.39% | 510,819 |
| Jul 29, 2025 | 21.70 | 22.15 | 21.57 | 21.66 | 21.66 | -0.41% | 633,845 |
| Jul 28, 2025 | 21.31 | 22.15 | 21.31 | 21.75 | 21.75 | 1.59% | 755,489 |
| Jul 25, 2025 | 21.21 | 21.81 | 21.10 | 21.41 | 21.41 | 2.15% | 662,729 |
| Jul 24, 2025 | 21.15 | 21.15 | 20.73 | 20.96 | 20.96 | 0.72% | 490,514 |
| Jul 23, 2025 | 21.04 | 21.18 | 20.78 | 20.81 | 20.81 | 0.63% | 554,294 |
| Jul 22, 2025 | 20.70 | 20.83 | 20.28 | 20.68 | 20.68 | 0.68% | 468,211 |
| Jul 21, 2025 | 20.93 | 21.12 | 20.45 | 20.54 | 20.54 | -1.06% | 1,002,086 |
| Jul 18, 2025 | 20.93 | 21.20 | 20.64 | 20.76 | 20.76 | -0.57% | 609,100 |
| Jul 17, 2025 | 20.75 | 21.24 | 20.64 | 20.88 | 20.88 | 0.63% | 614,934 |
| Jul 16, 2025 | 20.58 | 20.84 | 20.34 | 20.75 | 20.75 | 1.12% | 525,994 |
| Jul 15, 2025 | 20.82 | 21.01 | 20.48 | 20.52 | 20.52 | -1.54% | 354,803 |
| Jul 14, 2025 | 21.05 | 21.35 | 20.84 | 20.84 | 20.84 | -0.48% | 317,355 |
| Jul 11, 2025 | 21.47 | 21.47 | 20.87 | 20.94 | 20.94 | -3.10% | 503,688 |
| Jul 10, 2025 | 21.79 | 22.07 | 21.32 | 21.61 | 21.61 | -0.41% | 631,343 |
| Jul 9, 2025 | 21.57 | 21.93 | 20.97 | 21.70 | 21.70 | 1.64% | 839,253 |
| Jul 8, 2025 | 22.17 | 22.17 | 20.84 | 21.35 | 21.35 | -1.29% | 806,361 |
| Jul 7, 2025 | 22.19 | 22.27 | 21.37 | 21.63 | 21.63 | -2.96% | 724,728 |
| Jul 3, 2025 | 22.28 | 22.50 | 22.10 | 22.29 | 22.29 | 1.32% | 504,762 |
| Jul 2, 2025 | 22.20 | 22.30 | 21.81 | 22.00 | 22.00 | -0.59% | 1,095,959 |
| Jul 1, 2025 | 22.44 | 22.48 | 21.49 | 22.13 | 22.13 | -1.38% | 1,330,925 |
| Jun 30, 2025 | 22.63 | 22.75 | 22.27 | 22.44 | 22.44 | 1.36% | 1,002,693 |
| Jun 27, 2025 | 22.49 | 22.76 | 22.05 | 22.14 | 22.14 | -1.42% | 1,515,392 |
| Jun 26, 2025 | 22.18 | 22.97 | 21.93 | 22.46 | 22.46 | 2.18% | 916,410 |