Skip to main content

Centuri Holdings, Inc. Common Stock (NY: CTRI )

15.65 +0.15 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 15.45 15.73 15.36 15.65 136,810 +0.15(+0.97%)
Mar 12, 2025 16.38 16.38 15.47 15.50 250,961 -0.60(-3.73%)
Mar 11, 2025 16.96 17.10 15.97 16.10 428,530 -0.75(-4.45%)
Mar 10, 2025 16.34 16.98 16.11 16.85 609,985 +0.37(+2.25%)
Mar 07, 2025 16.50 16.64 15.18 16.48 568,146 +0.03(+0.18%)
Mar 06, 2025 16.23 16.63 16.03 16.45 594,778 -0.19(-1.14%)
Mar 05, 2025 16.24 16.83 16.24 16.64 250,347 +0.24(+1.46%)
Mar 04, 2025 15.81 16.80 15.30 16.40 495,071 +0.30(+1.86%)
Mar 03, 2025 17.54 17.60 15.59 16.10 491,727 -1.25(-7.20%)
Feb 28, 2025 16.88 17.46 16.72 17.35 405,046 +0.57(+3.40%)
Feb 27, 2025 17.40 17.56 16.75 16.78 300,762 -0.68(-3.89%)
Feb 26, 2025 18.55 18.98 17.38 17.46 734,186 -1.32(-7.03%)
Feb 25, 2025 18.30 19.32 18.05 18.78 558,666 +0.63(+3.47%)
Feb 24, 2025 18.67 18.76 18.14 18.15 524,348 -0.48(-2.58%)
Feb 21, 2025 20.00 20.05 18.59 18.63 345,206 -1.06(-5.38%)
Feb 20, 2025 19.62 19.96 19.30 19.69 350,251 -0.01(-0.05%)
Feb 19, 2025 19.46 19.92 19.26 19.70 235,471 -0.14(-0.71%)
Feb 18, 2025 20.63 20.84 19.69 19.84 415,245 -0.87(-4.20%)
Feb 14, 2025 20.82 20.88 20.17 20.71 379,268 -0.04(-0.19%)
Feb 13, 2025 21.49 21.61 20.43 20.75 206,355 -0.57(-2.67%)
Feb 12, 2025 21.70 21.99 21.19 21.32 697,201 -0.39(-1.80%)
Feb 11, 2025 22.14 22.33 21.49 21.71 258,964 -0.71(-3.17%)
Feb 10, 2025 22.30 22.71 21.89 22.42 150,656 +0.29(+1.31%)
Feb 07, 2025 22.56 22.84 21.69 22.13 185,522 -0.51(-2.25%)
Feb 06, 2025 21.74 22.69 21.48 22.64 337,897 +0.90(+4.14%)
Feb 05, 2025 22.67 22.69 21.57 21.74 249,650 -0.38(-1.72%)
Feb 04, 2025 20.98 22.34 20.98 22.12 357,737 +1.17(+5.58%)
Feb 03, 2025 21.73 21.80 20.84 20.95 487,641 -1.33(-5.97%)
Jan 31, 2025 22.57 23.31 22.26 22.28 2,105,057 -0.39(-1.72%)
Jan 30, 2025 22.10 22.91 22.01 22.67 380,689 +0.64(+2.91%)
Jan 29, 2025 21.16 22.40 20.97 22.03 312,991 +1.05(+5.00%)
Jan 28, 2025 23.13 23.31 20.90 20.98 700,395 -2.24(-9.65%)
Jan 27, 2025 23.62 24.13 22.71 23.22 742,085 -1.21(-4.95%)
Jan 24, 2025 22.22 24.60 21.90 24.43 808,737 +2.74(+12.63%)
Jan 23, 2025 22.21 22.40 21.44 21.69 339,287 -0.58(-2.60%)
Jan 22, 2025 22.70 22.88 22.11 22.27 227,592 -0.31(-1.37%)
Jan 21, 2025 22.11 22.69 22.10 22.58 306,237 +0.72(+3.29%)
Jan 17, 2025 21.85 22.06 21.12 21.86 302,652 +0.09(+0.41%)
Jan 16, 2025 21.71 22.06 21.58 21.77 265,329 +0.06(+0.28%)
Jan 15, 2025 20.96 21.84 20.88 21.71 217,970 +1.40(+6.89%)
Jan 14, 2025 19.99 20.39 19.73 20.31 147,344 +0.25(+1.25%)
Jan 13, 2025 19.44 20.24 19.44 20.06 295,298 +0.36(+1.83%)
Jan 10, 2025 19.75 20.04 19.01 19.70 274,378 -0.04(-0.20%)
Jan 08, 2025 19.91 20.16 19.50 19.74 234,251 -0.32(-1.60%)
Jan 07, 2025 20.24 20.32 19.59 20.06 156,039 +0.11(+0.55%)
Jan 06, 2025 20.33 20.33 19.84 19.95 145,512 -0.18(-0.89%)
Jan 03, 2025 19.32 20.23 19.19 20.13 144,786 +0.92(+4.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.