Centuri Holdings, Inc. CTRI
NYSE · United States · Utilities
$20.08+0.04 (+0.20%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20.13 | +0.45% | $20.09 | $20.40 | $19.99 | 136.57K |
| 2026-09-30 | $20.04 | -1.47% | $20.45 | $20.59 | $19.91 | 2.38M |
| 2026-09-29 | $20.34 | +2.11% | $19.72 | $20.48 | $19.72 | 2.23M |
| 2026-09-28 | $19.92 | -2.88% | $20.32 | $20.41 | $19.76 | 1.39M |
| 2026-09-25 | $20.51 | +0.59% | $20.55 | $20.72 | $20.33 | 1.85M |
| 2026-09-24 | $20.39 | +1.09% | $19.87 | $20.81 | $19.85 | 1.79M |
| 2026-09-23 | $20.17 | +0.70% | $20.02 | $20.49 | $19.72 | 2.24M |
| 2026-09-22 | $20.03 | -1.52% | $20.41 | $20.54 | $19.79 | 1.82M |
| 2026-09-21 | $20.34 | +5.12% | $19.52 | $20.38 | $19.11 | 2.81M |
| 2026-09-18 | $19.35 | +1.15% | $19.25 | $19.65 | $19.11 | 2.22M |
| 2026-09-17 | $19.13 | -0.16% | $19.51 | $19.69 | $19.06 | 2.89M |
| 2026-09-16 | $19.16 | +0.47% | $19.36 | $19.43 | $19.04 | 1.25M |
| 2026-09-15 | $19.07 | -2.55% | $19.67 | $19.67 | $19.03 | 1.54M |
| 2026-09-14 | $19.57 | -2.93% | $19.65 | $19.81 | $19.26 | 1.44M |
| 2026-09-11 | $20.16 | -0.44% | $20.50 | $20.75 | $20.11 | 1.32M |
| 2026-09-10 | $20.25 | +0.45% | $19.95 | $20.28 | $19.61 | 1.51M |
| 2026-09-09 | $20.16 | -2.61% | $20.67 | $20.76 | $20.12 | 1.32M |
| 2026-09-08 | $20.70 | +0.78% | $20.67 | $20.92 | $20.49 | 1.35M |
| 2026-09-04 | $20.54 | +0.15% | $20.20 | $20.84 | $20.16 | 1.02M |
| 2026-09-03 | $20.51 | -0.05% | $20.58 | $20.86 | $20.29 | 1.32M |
| 2026-09-02 | $20.52 | +0.15% | $20.55 | $20.84 | $20.41 | 1.55M |
| 2026-09-01 | $20.49 | +0.39% | $20.28 | $20.60 | $20.02 | 1.71M |
| 2026-08-31 | $20.41 | +0.44% | $20.52 | $20.52 | $19.90 | 2.18M |
| 2026-08-28 | $20.32 | -3.79% | $21.00 | $21.02 | $20.27 | 1.28M |
| 2026-08-27 | $21.12 | -0.24% | $21.33 | $21.33 | $20.72 | 1.27M |
| 2026-08-26 | $21.17 | +1.83% | $20.82 | $21.33 | $20.81 | 715.00K |
| 2026-08-25 | $20.79 | 0.00% | $21.26 | $21.31 | $20.58 | 1.24M |
| 2026-08-24 | $20.79 | -2.67% | $21.32 | $21.39 | $20.51 | 1.63M |
| 2026-08-21 | $21.36 | -1.93% | $21.66 | $21.93 | $21.35 | 937.10K |
| 2026-08-20 | $21.78 | -3.71% | $22.44 | $22.63 | $21.70 | 1.53M |
| 2026-08-19 | $22.62 | -0.13% | $22.91 | $23.30 | $22.09 | 1.36M |
| 2026-08-18 | $22.65 | -5.27% | $23.49 | $23.56 | $22.28 | 1.77M |
| 2026-08-17 | $23.91 | +1.23% | $23.63 | $24.12 | $23.57 | 1.01M |
| 2026-08-14 | $23.62 | +2.30% | $23.13 | $23.82 | $23.02 | 1.48M |
| 2026-08-13 | $23.09 | -2.86% | $23.90 | $23.90 | $23.06 | 1.33M |
| 2026-08-12 | $23.77 | -2.58% | $24.85 | $25.00 | $23.65 | 1.35M |
| 2026-08-11 | $24.40 | +2.69% | $24.07 | $24.69 | $23.99 | 2.29M |
| 2026-08-10 | $23.76 | -0.38% | $23.49 | $24.28 | $23.44 | 2.43M |
| 2026-08-07 | $23.85 | +6.71% | $22.69 | $24.08 | $22.31 | 2.54M |
| 2026-08-06 | $22.35 | +0.54% | $22.28 | $23.20 | $22.23 | 2.39M |
| 2026-08-05 | $22.23 | +1.60% | $22.21 | $23.25 | $21.35 | 5.32M |
| 2026-08-04 | $21.88 | -21.46% | $25.05 | $27.08 | $21.73 | 7.72M |
| 2026-08-03 | $27.86 | +0.07% | $27.42 | $28.64 | $27.42 | 2.61M |
| 2026-07-31 | $27.84 | +3.73% | $27.22 | $27.88 | $26.77 | 2.11M |
| 2026-07-30 | $26.84 | +10.45% | $25.60 | $26.95 | $25.44 | 2.41M |
| 2026-07-29 | $24.30 | -6.68% | $26.01 | $26.04 | $24.16 | 1.67M |
| 2026-07-28 | $26.04 | -4.69% | $27.05 | $27.22 | $25.65 | 1.30M |
| 2026-07-27 | $27.32 | -1.26% | $27.66 | $27.98 | $26.58 | 1.27M |
| 2026-07-24 | $27.67 | -0.07% | $28.19 | $28.19 | $27.30 | 1.02M |
| 2026-07-23 | $27.69 | +0.65% | $27.14 | $27.87 | $27.14 | 1.19M |
| 2026-07-22 | $27.51 | -1.75% | $27.81 | $28.18 | $27.47 | 820.30K |
| 2026-07-21 | $28.00 | +2.56% | $27.73 | $28.13 | $27.20 | 1.68M |
| 2026-07-20 | $27.30 | -1.44% | $27.99 | $28.18 | $26.97 | 1.94M |
| 2026-07-17 | $27.70 | +1.54% | $26.73 | $27.90 | $26.51 | 1.72M |
| 2026-07-16 | $27.28 | +0.96% | $26.44 | $27.29 | $26.32 | 1.83M |
| 2026-07-15 | $27.02 | +2.82% | $26.46 | $27.18 | $26.00 | 1.63M |
| 2026-07-14 | $26.28 | +1.58% | $26.39 | $26.59 | $25.91 | 1.47M |
| 2026-07-13 | $25.87 | +0.78% | $25.42 | $25.95 | $25.04 | 1.15M |
| 2026-07-10 | $25.67 | -2.32% | $26.06 | $26.25 | $25.48 | 1.56M |
| 2026-07-09 | $26.28 | -0.08% | $26.83 | $27.10 | $26.08 | 988.00K |
| 2026-07-08 | $26.30 | -1.02% | $26.17 | $26.85 | $26.10 | 1.42M |
| 2026-07-07 | $26.57 | -3.28% | $27.19 | $27.32 | $26.16 | 1.64M |
| 2026-07-06 | $27.47 | +0.29% | $27.62 | $28.35 | $27.32 | 1.40M |
| 2026-07-02 | $27.39 | -3.86% | $28.53 | $28.84 | $27.01 | 1.47M |
| 2026-07-01 | $28.49 | -5.79% | $29.99 | $30.00 | $28.49 | 1.27M |
| 2026-06-30 | $30.24 | -0.92% | $31.58 | $31.58 | $29.60 | 3.78M |
| 2026-06-29 | $30.52 | -0.42% | $30.65 | $30.96 | $29.92 | 1.43M |
| 2026-06-26 | $30.65 | -3.77% | $31.62 | $32.47 | $30.64 | 3.04M |
| 2026-06-25 | $31.85 | +1.27% | $32.03 | $32.81 | $31.34 | 1.88M |
| 2026-06-24 | $31.45 | +4.04% | $29.93 | $32.22 | $29.93 | 2.31M |
| 2026-06-23 | $30.23 | -2.01% | $30.17 | $30.99 | $30.00 | 966.50K |
| 2026-06-22 | $30.85 | +3.63% | $30.21 | $31.19 | $30.04 | 1.37M |
| 2026-06-18 | $29.77 | -0.67% | $30.72 | $30.83 | $29.44 | 1.92M |
| 2026-06-17 | $29.97 | -3.60% | $31.37 | $31.63 | $29.92 | 1.30M |
| 2026-06-16 | $31.09 | -1.58% | $31.91 | $32.42 | $30.91 | 939.70K |
| 2026-06-15 | $31.59 | +4.09% | $31.00 | $31.61 | $30.83 | 744.50K |
| 2026-06-12 | $30.35 | +2.09% | $30.03 | $30.52 | $29.93 | 665.60K |
| 2026-06-11 | $29.73 | +5.46% | $28.59 | $29.78 | $28.33 | 868.20K |
| 2026-06-10 | $28.19 | -4.47% | $29.39 | $29.63 | $27.97 | 967.00K |
| 2026-06-09 | $29.51 | -1.63% | $30.50 | $30.73 | $28.64 | 740.30K |
| 2026-06-08 | $30.00 | +0.54% | $29.72 | $30.26 | $29.57 | 766.10K |
| 2026-06-05 | $29.84 | -4.39% | $31.00 | $31.32 | $29.60 | 808.00K |
| 2026-06-04 | $31.21 | +2.70% | $30.21 | $31.27 | $29.88 | 711.80K |
| 2026-06-03 | $30.39 | -0.91% | $30.70 | $31.25 | $30.17 | 1.06M |
| 2026-06-02 | $30.67 | +1.49% | $30.48 | $31.45 | $30.40 | 1.29M |
| 2026-06-01 | $30.22 | -1.69% | $30.15 | $30.99 | $30.02 | 1.98M |
| 2026-05-29 | $30.74 | +0.23% | $30.74 | $31.14 | $29.87 | 1.72M |
| 2026-05-28 | $30.67 | -1.13% | $30.91 | $31.44 | $30.34 | 1.13M |
| 2026-05-27 | $31.02 | -0.96% | $31.50 | $32.47 | $30.97 | 1.08M |
| 2026-05-26 | $31.32 | +3.71% | $30.69 | $31.82 | $30.69 | 2.54M |