Dark

CTRI
Centuri Holdings, Inc.
stock NYSE

At Close

Nov 7, 2025 3:59:52 PM EST

21.01USD-1.523%(-0.33)1,447,459

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 5, 2025 9:28:30 AM EST

19.40USD-9.091%(-1.94)0

After-hours

Nov 7, 2025 4:50:30 PM EST

20.99USD-0.119%(-0.02)6,209

OverviewOptionsHistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	20.7400	21.1500	20.4400	21.0100	-1.546%	1,447,459	0.000%
2025-11-06	21.6800	22.0800	21.0000	21.3400	-2.690%	2,158,800	-1.546%
2025-11-05	19.3500	22.7100	19.3500	21.9300	+11.376%	6,392,503	-4.195%
2025-11-04	19.7800	20.1600	19.6000	19.6900	-2.525%	1,508,691	+6.704%
2025-11-03	20.3000	20.3200	19.8500	20.2000	+0.050%	995,129	+4.010%
2025-10-31	19.9700	20.3100	19.7250	20.1900	+1.152%	972,260	+4.061%
2025-10-30	20.0300	20.3000	19.7300	19.9600	-1.432%	1,603,629	+5.261%
2025-10-29	20.3000	20.8625	19.9700	20.2500	-0.246%	1,620,603	+3.753%
2025-10-28	20.5300	20.6900	20.2000	20.3000	-1.361%	939,563	+3.498%
2025-10-27	21.4900	21.4900	20.5500	20.5800	-3.198%	1,089,048	+2.089%
2025-10-24	20.8300	21.3900	20.8300	21.2600	+4.420%	1,980,466	-1.176%
2025-10-23	19.9700	20.5550	19.9200	20.3600	+2.158%	871,005	+3.193%
2025-10-22	20.7300	20.7900	19.4200	19.9300	-2.970%	1,958,481	+5.419%
2025-10-21	20.4500	20.6950	20.2400	20.5400	+0.049%	1,056,182	+2.288%
2025-10-20	20.2900	20.7100	20.2300	20.5300	+2.089%	789,355	+2.338%
2025-10-17	20.0500	20.2700	19.8600	20.1100	-0.396%	1,565,632	+4.475%
2025-10-16	21.2100	21.3300	20.1000	20.1900	-4.449%	1,715,060	+4.061%
2025-10-15	20.6000	21.3950	20.5200	21.1300	+3.123%	1,967,475	-0.568%
2025-10-14	20.3700	20.7200	20.1400	20.4900	-0.534%	831,730	+2.538%
2025-10-13	20.4700	20.8900	20.3400	20.6000	+2.897%	1,199,521	+1.990%
2025-10-10	20.5900	21.1700	20.0100	20.0200	-2.437%	2,179,201	+4.945%
2025-10-09	21.0800	21.2800	20.3600	20.5200	+0.935%	2,163,873	+2.388%
2025-10-08	20.2000	20.4300	19.9000	20.3300	+0.843%	1,326,607	+3.345%
2025-10-07	20.0500	20.5789	20.0500	20.1600	+0.800%	1,736,895	+4.216%
2025-10-06	20.3800	20.5500	20.0000	20.0000	-1.478%	2,460,161	+5.050%
2025-10-03	20.7800	21.0721	20.0700	20.3000	-1.790%	2,558,941	+3.498%
2025-10-02	21.1000	21.3700	20.5600	20.6700	-2.038%	2,058,797	+1.645%
2025-10-01	21.5400	22.3200	21.1000	21.1000	-0.331%	4,085,833	-0.427%
2025-09-30	21.0000	21.3400	20.7600	21.1700	+1.632%	1,361,010	-0.756%
2025-09-29	21.2700	21.4799	20.8300	20.8300	-1.280%	1,638,322	+0.864%
2025-09-26	20.7500	21.1100	20.6000	21.1000	+2.328%	1,603,170	-0.427%
2025-09-25	21.0300	21.1050	20.4800	20.6200	-3.238%	1,359,736	+1.891%
2025-09-24	21.6100	21.9300	21.2000	21.3100	-1.434%	1,107,040	-1.408%
2025-09-23	21.4800	22.0600	21.4200	21.6200	+1.075%	2,320,918	-2.821%
2025-09-22	21.2600	21.4100	20.6700	21.3900	+0.140%	2,419,692	-1.777%
2025-09-19	21.7900	21.9450	21.0000	21.3600	-2.018%	5,238,716	-1.639%
2025-09-18	23.0900	23.1300	21.4600	21.8000	-4.595%	4,737,795	-3.624%
2025-09-17	22.7200	23.2000	22.6400	22.8500	+0.972%	1,537,053	-8.053%
2025-09-16	23.1600	23.1750	22.5700	22.6300	-2.035%	1,313,736	-7.159%
2025-09-15	23.2200	23.5500	22.8800	23.1000	+0.348%	1,569,261	-9.048%
2025-09-12	23.0500	23.3092	22.9270	23.0200	-0.690%	1,251,748	-8.732%
2025-09-11	22.9200	23.1900	22.5800	23.1800	+1.801%	2,076,872	-9.362%
2025-09-10	21.7200	22.7700	21.6380	22.7700	+6.154%	3,873,198	-7.729%
2025-09-09	21.4800	21.7100	21.0000	21.4500	-1.061%	2,244,304	-2.051%
2025-09-08	21.7400	21.8950	21.3300	21.6800	+0.417%	6,096,115	-3.090%
2025-09-05	21.3800	21.7500	21.0400	21.5900	+0.841%	6,520,941	-2.686%
2025-09-04	20.4800	21.4450	20.3000	21.4100	+4.185%	13,812,655	-1.868%
2025-09-03	20.6600	20.8900	20.3600	20.5500	-0.629%	888,472	+2.238%
2025-09-02	20.7400	20.8650	20.3400	20.6800	-2.637%	2,055,570	+1.596%
2025-08-29	21.2300	21.7650	20.9700	21.2400	+0.378%	1,609,159	-1.083%
2025-08-28	20.5000	21.1600	20.3700	21.1600	+3.725%	1,576,210	-0.709%
2025-08-27	20.3800	20.5400	20.2300	20.4000	+0.049%	1,066,251	+2.990%
2025-08-26	20.0800	20.3900	19.8000	20.3900	+2.411%	1,171,320	+3.041%
2025-08-25	20.2400	20.4750	19.8900	19.9100	-1.679%	1,639,026	+5.525%
2025-08-22	20.4700	20.6500	20.0900	20.2500	-0.148%	1,171,430	+3.753%
2025-08-21	19.8600	20.2900	19.7300	20.2800	+1.807%	1,704,941	+3.600%
2025-08-20	20.3600	20.4700	19.5300	19.9200	-2.734%	1,473,181	+5.472%
2025-08-19	20.8400	20.8600	20.3400	20.4800	-1.633%	898,526	+2.588%
2025-08-18	20.4300	20.9900	20.2050	20.8200	+2.159%	1,325,107	+0.913%
2025-08-15	20.5600	20.5600	19.7900	20.3800	-0.585%	1,378,768	+3.091%
2025-08-14	20.4200	20.8200	20.2500	20.5000	-0.534%	1,009,825	+2.488%
2025-08-13	20.8300	21.1950	20.0100	20.6100	-0.435%	1,445,588	+1.941%
2025-08-12	20.2900	20.7550	20.0200	20.7000	+2.425%	4,361,113	+1.498%
2025-08-11	19.9500	20.4300	19.8100	20.2100	+1.151%	3,944,264	+3.958%
2025-08-08	19.9700	20.4800	19.7500	19.9800	-5.755%	7,791,395	+5.155%
2025-08-07	21.2000	22.2300	20.8400	21.2000	-0.749%	872,390	-0.896%
2025-08-06	21.1300	22.1300	20.4601	21.3600	-2.243%	1,844,103	-1.639%
2025-08-05	21.4400	21.9100	21.2900	21.8500	+3.800%	649,410	-3.844%
2025-08-04	21.4700	21.6550	20.9700	21.0500	+0.048%	422,238	-0.190%
2025-08-01	21.3800	21.4100	20.6800	21.0400	-3.486%	617,142	-0.143%
2025-07-31	21.2000	22.2800	21.1400	21.8000	+2.060%	904,058	-3.624%
2025-07-30	21.7800	22.2200	21.3500	21.3600	-1.385%	510,819	-1.639%
2025-07-29	21.7000	22.1450	21.5700	21.6600	-0.414%	633,845	-3.001%
2025-07-28	21.3100	22.1500	21.3100	21.7500	+1.588%	755,489	-3.402%
2025-07-25	21.2100	21.8100	21.1000	21.4100	+2.147%	662,729	-1.868%
2025-07-24	21.1500	21.1500	20.7300	20.9600	+0.721%	490,514	+0.239%
2025-07-23	21.0400	21.1800	20.7750	20.8100	+0.629%	554,294	+0.961%
2025-07-22	20.7000	20.8250	20.2800	20.6800	+0.682%	468,211	+1.596%
2025-07-21	20.9300	21.1200	20.4500	20.5400	-1.060%	1,002,086	+2.288%
2025-07-18	20.9300	21.2000	20.6400	20.7600	-0.575%	609,100	+1.204%
2025-07-17	20.7500	21.2400	20.6400	20.8800	+0.627%	614,934	+0.623%
2025-07-16	20.5800	20.8400	20.3400	20.7500	+1.121%	525,994	+1.253%
2025-07-15	20.8200	21.0100	20.4750	20.5200	-1.536%	354,803	+2.388%
2025-07-14	21.0500	21.3500	20.8400	20.8400	-0.478%	317,355	+0.816%
2025-07-11	21.4700	21.4700	20.8700	20.9400	-3.100%	503,688	+0.334%
2025-07-10	21.7900	22.0700	21.3200	21.6100	-0.415%	631,343	-2.776%
2025-07-09	21.5650	21.9300	20.9700	21.7000	+1.639%	839,253	-3.180%
2025-07-08	22.1700	22.1700	20.8350	21.3500	-1.294%	806,361	-1.593%
2025-07-07	22.1900	22.2700	21.3700	21.6300	-2.961%	724,728	-2.866%
2025-07-03	22.2800	22.5000	22.1000	22.2900	+1.318%	504,762	-5.742%
2025-07-02	22.2000	22.3000	21.8100	22.0000	-0.587%	1,095,959	-4.500%
2025-07-01	22.4400	22.4800	21.4900	22.1300	-1.381%	1,330,925	-5.061%
2025-06-30	22.6300	22.7500	22.2700	22.4400	+1.355%	1,002,693	-6.373%
2025-06-27	22.4900	22.7600	22.0500	22.1400	-1.425%	1,515,392	-5.104%
2025-06-26	22.1800	22.9700	21.9300	22.4600	+2.184%	916,410	-6.456%
2025-06-25	22.2900	22.5300	21.7200	21.9800	-0.136%	751,981	-4.413%
2025-06-24	22.2400	22.2400	21.2400	22.0100	+2.802%	1,033,116	-4.543%
2025-06-23	20.2600	21.5350	20.2400	21.4100	+4.797%	1,157,473	-1.868%
2025-06-20	20.7600	20.7600	20.2200	20.4300	-1.542%	775,562	+2.839%
2025-06-18	20.8000	21.2200	20.7200	20.7500	-0.480%	1,167,998	+1.253%
2025-06-17	21.0000	21.5692	20.7100	20.8500	-6.376%	6,327,660	+0.767%
2025-06-16	22.3500	22.7650	22.2000	22.2700	+1.319%	190,068	-5.658%
2025-06-13	22.0200	22.4000	21.8700	21.9800	-2.398%	322,373	-4.413%
2025-06-12	23.0100	23.1000	22.4000	22.5200	-2.511%	444,989	-6.705%
2025-06-11	22.8400	23.3700	22.7400	23.1000	+1.227%	467,276	-9.048%
2025-06-10	22.8800	22.9150	22.3600	22.8200	+0.795%	331,297	-7.932%
2025-06-09	23.1900	23.2700	22.5500	22.6400	-0.789%	405,319	-7.200%
2025-06-06	22.8600	22.9050	22.3350	22.8200	+0.795%	323,363	-7.932%
2025-06-05	22.1000	22.7100	21.6483	22.6400	+3.238%	497,266	-7.200%
2025-06-04	21.5500	21.9900	21.2800	21.9300	+2.477%	583,697	-4.195%
2025-06-03	20.5400	21.4700	20.3800	21.4000	+5.941%	632,143	-1.822%
2025-06-02	20.8400	20.8900	19.7700	20.2000	-3.257%	820,501	+4.010%
2025-05-30	20.5700	21.0900	20.2200	20.8800	+1.212%	739,070	+0.623%
2025-05-29	19.8900	20.6970	19.5850	20.6300	+4.350%	610,680	+1.842%
2025-05-28	19.7900	20.0700	19.4000	19.7700	-0.252%	584,353	+6.272%
2025-05-27	18.6200	19.9525	18.5890	19.8200	+6.330%	760,164	+6.004%
2025-05-23	18.3500	18.7800	18.3500	18.6400	+0.269%	511,950	+12.715%
2025-05-22	18.3500	18.9500	18.0800	18.5900	+1.088%	1,925,529	+13.018%
2025-05-21	18.2200	18.7500	17.9700	18.3900	-6.173%	4,983,644	+14.247%
2025-05-20	19.1000	20.1350	18.8100	19.6000	+3.376%	265,339	+7.194%
2025-05-19	19.1100	19.4800	18.8500	18.9600	-2.968%	305,745	+10.812%
2025-05-16	20.0600	20.2000	19.3500	19.5400	-2.153%	285,842	+7.523%
2025-05-15	20.3600	20.7200	19.6200	19.9700	-2.585%	250,630	+5.208%
2025-05-14	20.2900	21.0500	20.2900	20.5000	+1.838%	439,199	+2.488%
2025-05-13	19.9200	21.5950	19.9100	20.1300	+3.072%	625,486	+4.372%
2025-05-12	19.7300	20.8300	18.6500	19.5300	-8.482%	810,052	+7.578%
2025-05-09	20.9200	21.4700	20.7000	21.3400	+2.056%	410,054	-1.546%
2025-05-08	21.2500	21.6000	20.6800	20.9100	-0.665%	362,078	+0.478%
2025-05-07	19.4100	21.4100	18.3000	21.0500	+8.954%	766,383	-0.190%
2025-05-06	18.4700	19.5200	18.0800	19.3200	+4.943%	404,320	+8.747%
2025-05-05	18.7500	19.1600	18.3800	18.4100	-0.915%	443,076	+14.123%
2025-05-02	19.0200	19.6100	18.5200	18.5800	-1.065%	327,149	+13.079%
2025-05-01	18.2500	18.9800	18.1200	18.7800	+4.566%	267,427	+11.874%
2025-04-30	17.9800	18.2600	17.5900	17.9600	-2.656%	229,624	+16.982%
2025-04-29	18.1900	18.6850	17.7500	18.4500	+1.041%	333,669	+13.875%
2025-04-28	18.4700	18.7889	17.4900	18.2600	-1.510%	348,044	+15.060%
2025-04-25	18.0100	18.7500	17.8500	18.5400	+2.431%	176,418	+13.323%
2025-04-24	17.7200	18.1500	17.2500	18.1000	+6.345%	181,654	+16.077%
2025-04-23	17.2800	17.9600	16.9300	17.0200	+1.794%	168,118	+23.443%
2025-04-22	16.8800	17.0900	16.5685	16.7200	+0.662%	178,726	+25.658%
2025-04-21	17.0000	17.1800	16.2700	16.6100	-3.318%	168,658	+26.490%
2025-04-17	17.3700	17.5610	17.0000	17.1800	-1.264%	263,579	+22.293%
2025-04-16	17.1500	17.7300	17.0300	17.4000	+0.928%	175,123	+20.747%
2025-04-15	17.0400	17.5800	17.0400	17.2400	+0.583%	216,158	+21.868%
2025-04-14	17.8600	17.9700	17.0400	17.1400	-2.001%	274,823	+22.579%
2025-04-11	16.9500	17.7200	16.1501	17.4900	+4.480%	212,638	+20.126%
2025-04-10	17.5400	17.5415	16.1700	16.7400	-5.637%	375,428	+25.508%
2025-04-09	15.0400	17.9400	14.8700	17.7400	+16.864%	590,476	+18.433%
2025-04-08	16.3800	16.4500	14.8350	15.1800	-3.863%	325,629	+38.406%
2025-04-07	14.8500	16.4100	14.8500	15.7900	+0.127%	319,261	+33.059%
2025-04-04	15.4600	16.0200	14.4550	15.7700	-2.954%	440,242	+33.228%
2025-04-03	16.7200	17.0300	16.1750	16.2500	-8.399%	165,706	+29.292%
2025-04-02	16.8300	17.7400	16.8300	17.7400	+3.561%	111,671	+18.433%
2025-04-01	16.2900	17.2900	15.9800	17.1300	+4.515%	262,825	+22.650%
2025-03-31	17.5200	17.5200	15.8500	16.3900	-1.027%	328,370	+28.188%
2025-03-28	16.4500	16.6800	16.1200	16.5600	+0.424%	329,166	+26.872%
2025-03-27	16.5200	16.5900	16.0300	16.4900	-0.483%	343,653	+27.411%
2025-03-26	17.5200	17.7900	16.4250	16.5700	-5.692%	242,914	+26.795%
2025-03-25	17.0500	17.7400	16.8500	17.5700	+2.509%	353,365	+19.579%
2025-03-24	16.2200	17.3200	16.1600	17.1400	+8.275%	425,838	+22.579%
2025-03-21	16.6700	16.6900	15.6300	15.8300	-6.276%	832,942	+32.723%
2025-03-20	16.7800	17.0800	16.3100	16.8900	+0.656%	213,276	+24.393%
2025-03-19	16.5500	17.4100	16.4300	16.7800	+2.192%	675,132	+25.209%
2025-03-18	16.3000	16.4500	16.0700	16.4200	+0.367%	255,701	+27.954%
2025-03-17	15.7600	16.4300	15.4100	16.3600	+3.939%	265,960	+28.423%
2025-03-14	16.0200	16.0200	15.5000	15.7400	+0.575%	198,509	+33.482%
2025-03-13	15.4500	15.7300	15.3600	15.6500	+0.968%	136,480	+34.249%
2025-03-12	16.3800	16.3800	15.4700	15.5000	-3.727%	250,123	+35.548%
2025-03-11	16.9600	17.1000	15.9700	16.1000	-4.451%	426,685	+30.497%
2025-03-10	16.3400	16.9800	16.1100	16.8500	+2.245%	608,990	+24.688%
2025-03-07	16.5000	16.6400	15.1800	16.4800	+0.182%	567,900	+27.488%
2025-03-06	16.2300	16.6300	16.0300	16.4500	-1.142%	594,253	+27.720%
2025-03-05	16.2400	16.8300	16.2400	16.6400	+1.463%	249,423	+26.262%
2025-03-04	15.8100	16.8050	15.3050	16.4000	+1.863%	494,371	+28.110%
2025-03-03	17.5400	17.6000	15.5900	16.1000	-7.205%	491,297	+30.497%
2025-02-28	16.8800	17.4600	16.7200	17.3500	+3.397%	404,259	+21.095%
2025-02-27	17.4000	17.5600	16.7500	16.7800	-3.895%	298,588	+25.209%
2025-02-26	18.5500	18.9800	17.3800	17.4600	-7.029%	734,085	+20.332%
2025-02-25	18.3000	19.3200	18.0500	18.7800	+3.471%	555,758	+11.874%
2025-02-24	18.6700	18.7630	18.1400	18.1500	-2.576%	523,488	+15.758%
2025-02-21	20.0000	20.0500	18.5950	18.6300	-5.383%	344,609	+12.775%
2025-02-20	19.6200	19.9600	19.2988	19.6900	-0.051%	349,870	+6.704%
2025-02-19	19.4600	19.9200	19.2600	19.7000	-0.706%	234,563	+6.650%
2025-02-18	20.6300	20.8450	19.6900	19.8400	-4.201%	414,035	+5.897%
2025-02-14	20.8200	20.8800	20.1700	20.7100	-0.193%	377,712	+1.449%
2025-02-13	21.4900	21.6050	20.4300	20.7500	-2.674%	206,228	+1.253%
2025-02-12	21.7000	21.9900	21.1900	21.3200	-1.796%	697,201	-1.454%
2025-02-11	22.1400	22.3260	21.4900	21.7100	-3.167%	257,020	-3.224%
2025-02-10	22.3000	22.7100	21.8900	22.4200	+1.310%	150,656	-6.289%
2025-02-07	22.5600	22.8400	21.6900	22.1300	-2.253%	184,785	-5.061%
2025-02-06	21.7400	22.6900	21.4750	22.6400	+4.140%	337,456	-7.200%
2025-02-05	22.6700	22.6900	21.5700	21.7400	-1.718%	247,231	-3.358%
2025-02-04	20.9800	22.3400	20.9800	22.1200	+5.585%	352,099	-5.018%
2025-02-03	21.7300	21.7950	20.8400	20.9500	-5.969%	483,212	+0.286%
2025-01-31	22.5700	23.3100	22.2600	22.2800	-1.720%	1,593,835	-5.700%
2025-01-30	22.1000	22.9100	22.0100	22.6700	+2.905%	376,946	-7.322%
2025-01-29	21.1600	22.4000	20.9700	22.0300	+5.005%	309,447	-4.630%
2025-01-28	23.1300	23.3100	20.9000	20.9800	-9.647%	695,207	+0.143%
2025-01-27	23.6200	24.1299	22.7100	23.2200	-4.953%	741,725	-9.518%
2025-01-24	22.2200	24.6000	21.9000	24.4300	+12.633%	804,886	-13.999%
2025-01-23	22.2100	22.4000	21.4400	21.6900	-2.604%	336,912	-3.135%
2025-01-22	22.7000	22.8800	22.1150	22.2700	-1.373%	224,955	-5.658%
2025-01-21	22.1100	22.6900	22.1000	22.5800	+3.294%	302,609	-6.953%
2025-01-17	21.8500	22.0600	21.1200	21.8600	+0.413%	289,376	-3.888%
2025-01-16	21.7100	22.0600	21.5800	21.7700	+0.276%	258,566	-3.491%
2025-01-15	20.9600	21.8400	20.8800	21.7100	+6.893%	213,209	-3.224%
2025-01-14	19.9900	20.3900	19.7300	20.3100	+1.246%	144,192	+3.447%
2025-01-13	19.4400	20.2400	19.4400	20.0600	+1.827%	294,357	+4.736%
2025-01-10	19.7500	20.0400	19.0100	19.7000	-0.203%	270,622	+6.650%
2025-01-08	19.9100	20.1650	19.5050	19.7400	-1.595%	232,611	+6.434%
2025-01-07	20.2400	20.3200	19.5850	20.0600	+0.551%	153,214	+4.736%
2025-01-06	20.3300	20.3300	19.8400	19.9500	-0.894%	143,651	+5.313%
2025-01-03	19.3200	20.2300	19.1900	20.1300	+4.789%	141,892	+4.372%
2025-01-02	19.4800	19.7200	18.9400	19.2100	-0.518%	213,238	+9.370%
2024-12-31	19.3700	19.5400	19.1400	19.3100	+0.468%	200,785	+8.804%
2024-12-30	19.4900	19.5755	19.1800	19.2200	-2.733%	196,553	+9.313%
2024-12-27	20.2700	20.8850	19.6750	19.7600	-2.995%	173,555	+6.326%
2024-12-26	20.1100	20.7600	20.0900	20.3700	+0.842%	327,906	+3.142%
2024-12-24	20.3600	20.3800	20.1150	20.2000	0.000%	63,347	+4.010%
2024-12-23	20.1900	20.2400	19.8050	20.2000	-0.444%	171,169	+4.010%
2024-12-20	19.5800	20.4900	19.4700	20.2900	+2.217%	694,980	+3.549%
2024-12-19	19.8400	20.3400	19.6850	19.8500	+2.057%	311,041	+5.844%
2024-12-18	20.4900	20.9500	19.3300	19.4500	-4.470%	368,266	+8.021%
2024-12-17	19.9800	20.3600	19.8900	20.3600	-0.634%	235,469	+3.193%
2024-12-16	20.9800	21.4400	20.4900	20.4900	-2.568%	260,946	+2.538%
2024-12-13	20.6600	21.0300	20.3800	21.0300	+1.447%	326,422	-0.095%
2024-12-12	21.3400	21.5900	20.7100	20.7300	-3.447%	1,054,024	+1.351%
2024-12-11	21.8100	21.9700	21.3400	21.4700	-1.287%	422,261	-2.143%
2024-12-10	21.3900	22.1200	21.0900	21.7500	+1.683%	270,087	-3.402%
2024-12-09	21.5500	21.5500	20.9800	21.3900	+0.423%	198,496	-1.777%
2024-12-06	21.8600	22.1400	21.2550	21.3000	-1.889%	191,125	-1.362%
2024-12-05	21.1000	22.1100	20.9650	21.7100	+3.578%	567,356	-3.224%
2024-12-04	20.5800	20.9600	20.3500	20.9600	+1.995%	299,817	+0.239%
2024-12-03	20.3200	20.7300	19.9800	20.5500	+1.381%	194,342	+2.238%
2024-12-02	19.9500	20.3800	19.5700	20.2700	+2.322%	501,934	+3.651%
2024-11-29	20.3600	20.5200	19.7600	19.8100	-2.749%	174,130	+6.058%
2024-11-27	20.8500	20.8900	19.7500	20.3700	-1.642%	556,824	+3.142%
2024-11-26	20.7300	21.0800	20.3500	20.7100	-1.051%	329,110	+1.449%
2024-11-25	20.9100	21.2300	20.5000	20.9300	+0.673%	486,253	+0.382%
2024-11-22	21.2100	21.5200	20.7574	20.7900	-2.211%	182,751	+1.058%
2024-11-21	21.2500	21.6100	21.1200	21.2600	+0.902%	534,784	-1.176%
2024-11-20	20.8800	21.3200	20.6100	21.0700	+1.055%	292,999	-0.285%
2024-11-19	20.5600	21.1900	20.4200	20.8500	+1.361%	164,730	+0.767%
2024-11-18	20.5700	21.2700	20.3400	20.5700	+0.735%	409,807	+2.139%
2024-11-15	20.4100	20.7400	20.1300	20.4200	+0.492%	281,529	+2.889%
2024-11-14	20.3000	20.4400	19.9400	20.3200	+0.794%	554,720	+3.396%
2024-11-13	20.9800	21.3500	20.1600	20.1600	-2.278%	404,107	+4.216%
2024-11-12	21.3900	21.6400	20.4500	20.6300	-3.418%	364,386	+1.842%
2024-11-11	20.5300	21.5900	20.3150	21.3600	+4.809%	229,246	-1.639%
2024-11-08	21.5500	21.7200	20.2700	20.3800	-5.866%	682,673	+3.091%
2024-11-07	19.4600	21.6600	19.1100	21.6500	+13.828%	1,414,541	-2.956%
2024-11-06	18.6900	19.5200	17.0200	19.0200	-2.009%	1,243,849	+10.463%
2024-11-05	18.7400	19.5300	18.6500	19.4100	+2.427%	525,345	+8.243%
2024-11-04	18.9400	19.5150	18.5600	18.9500	-0.263%	498,743	+10.871%
2024-11-01	18.9600	19.4900	18.8450	19.0000	+1.225%	443,158	+10.579%
2024-10-31	18.5100	19.0100	18.4900	18.7700	-0.213%	228,318	+11.934%
2024-10-30	18.3200	19.0700	18.2100	18.8100	+3.125%	487,747	+11.696%
2024-10-29	18.3300	18.3700	17.9900	18.2400	-0.762%	153,115	+15.186%
2024-10-28	18.1200	18.6200	18.0100	18.3800	+2.796%	216,469	+14.309%
2024-10-25	18.8800	18.8900	17.8400	17.8800	-4.436%	241,550	+17.506%
2024-10-24	18.1800	18.7900	18.1500	18.7100	+3.256%	367,274	+12.293%
2024-10-23	18.4000	18.5400	17.8000	18.1200	-1.789%	199,714	+15.949%
2024-10-22	18.5000	18.8800	18.1800	18.4500	-0.162%	375,341	+13.875%
2024-10-21	18.8600	18.9350	18.0100	18.4800	-1.387%	337,860	+13.690%
2024-10-18	18.7700	19.0800	18.4000	18.7400	+0.160%	280,772	+12.113%
2024-10-17	18.6900	19.1600	18.5500	18.7100	+0.591%	533,046	+12.293%
2024-10-16	17.9400	19.0600	17.9400	18.6000	+4.612%	759,819	+12.957%
2024-10-15	17.5800	18.0700	17.4300	17.7800	+1.023%	305,908	+18.166%
2024-10-14	18.0100	18.0100	17.1500	17.6000	-2.547%	497,349	+19.375%
2024-10-11	17.3300	18.2400	17.3300	18.0600	+4.212%	1,156,700	+16.334%
2024-10-10	16.7200	17.5700	16.6100	17.3300	+2.302%	887,387	+21.235%
2024-10-09	16.0600	17.1900	16.0200	16.9400	+5.545%	454,916	+24.026%
2024-10-08	15.9100	16.2850	15.7800	16.0500	+2.034%	345,120	+30.903%
2024-10-07	15.5100	15.7600	14.8900	15.7300	-1.255%	416,611	+33.566%
2024-10-04	15.7800	16.0100	15.4900	15.9300	+2.708%	169,055	+31.890%
2024-10-03	15.7400	15.8200	15.3300	15.5100	-1.898%	147,644	+35.461%
2024-10-02	15.5100	15.9700	15.5100	15.8100	+0.958%	188,974	+32.891%
2024-10-01	15.8500	16.0900	15.4100	15.6600	-3.034%	147,620	+34.163%
2024-09-30	15.3000	16.2550	15.2200	16.1500	+5.143%	472,206	+30.093%
2024-09-27	15.4700	15.6800	15.2075	15.3600	+0.065%	219,768	+36.784%
2024-09-26	15.5700	15.6450	15.1600	15.3500	-0.454%	192,135	+36.873%
2024-09-25	15.9800	16.0400	15.2900	15.4200	-3.323%	293,937	+36.252%
2024-09-24	16.5900	16.6600	15.9300	15.9500	-3.509%	340,046	+31.724%
2024-09-23	16.7200	16.7200	16.2350	16.5300	-0.542%	283,161	+27.102%
2024-09-20	16.7600	16.8100	16.4900	16.6200	-0.598%	220,008	+26.414%
2024-09-19	16.9300	16.9700	16.6000	16.7200	+0.723%	190,543	+25.658%
2024-09-18	17.3200	17.3200	16.5000	16.6000	-2.924%	206,727	+26.566%
2024-09-17	17.4700	17.5900	16.8300	17.1000	-1.893%	264,198	+22.865%
2024-09-16	17.8100	17.8800	17.3200	17.4300	-2.517%	299,292	+20.539%
2024-09-13	17.5300	17.8850	17.3400	17.8800	+4.014%	117,094	+17.506%
2024-09-12	16.8700	17.4600	16.5600	17.1900	+1.897%	224,744	+22.222%
2024-09-11	16.3700	16.8800	16.0750	16.8700	+3.054%	149,335	+24.541%
2024-09-10	16.5500	16.5500	15.7100	16.3700	-1.207%	222,300	+28.345%
2024-09-09	16.3600	16.9900	16.1200	16.5700	+1.656%	457,408	+26.795%
2024-09-06	16.6500	16.8750	15.8200	16.3000	-1.570%	268,877	+28.896%
2024-09-05	16.2800	16.5800	16.0900	16.5600	+2.222%	135,876	+26.872%
2024-09-04	16.1100	16.3000	15.9300	16.2000	-0.185%	202,952	+29.691%
2024-09-03	16.9800	16.9850	16.0100	16.2300	-5.088%	374,804	+29.452%
2024-08-30	17.1800	17.5300	17.0000	17.1000	+1.183%	391,835	+22.865%
2024-08-29	16.7300	17.3600	16.5600	16.9000	+1.562%	176,872	+24.320%
2024-08-28	16.9100	17.1700	16.6200	16.6400	-2.002%	211,695	+26.262%
2024-08-27	17.1200	17.3100	16.6700	16.9800	-2.076%	180,878	+23.734%
2024-08-26	17.5400	17.6250	16.9200	17.3400	+0.058%	192,334	+21.165%
2024-08-23	16.4000	17.3700	16.2300	17.3300	+6.450%	145,152	+21.235%
2024-08-22	16.3400	16.6000	16.0600	16.2800	-0.853%	119,250	+29.054%
2024-08-21	16.4900	16.7800	16.1900	16.4200	+0.244%	184,088	+27.954%
2024-08-20	16.1800	16.5200	15.8100	16.3800	+1.550%	498,067	+28.266%
2024-08-19	16.3000	16.7900	16.0300	16.1300	-0.186%	199,665	+30.254%
2024-08-16	15.8400	16.2900	15.7600	16.1600	+2.149%	345,961	+30.012%
2024-08-15	16.1600	16.2700	15.6850	15.8200	+0.381%	334,190	+32.807%
2024-08-14	16.2800	16.3100	15.5350	15.7600	-2.475%	191,154	+33.312%
2024-08-13	15.8000	16.5800	15.8000	16.1600	+3.590%	310,837	+30.012%
2024-08-12	15.4300	15.7900	15.1900	15.6000	+1.761%	224,724	+34.679%
2024-08-09	15.7100	15.7150	15.0400	15.3300	-1.731%	216,455	+37.052%
2024-08-08	15.0600	15.6500	14.8600	15.6000	+4.558%	190,964	+34.679%
2024-08-07	15.1100	15.6500	14.8100	14.9200	0.000%	292,131	+40.818%
2024-08-06	15.1800	15.2950	14.4700	14.9200	-2.164%	893,751	+40.818%
2024-08-05	15.7500	16.0900	15.1250	15.2500	-6.269%	1,347,697	+37.770%
2024-08-02	16.4400	16.6100	16.1800	16.2700	-0.489%	385,752	+29.133%
2024-08-01	16.6000	16.6900	15.8600	16.3500	-0.969%	432,718	+28.502%
2024-07-31	15.9500	17.2400	15.7600	16.5100	+4.626%	601,511	+27.256%
2024-07-30	15.2400	16.0700	14.7900	15.7800	+0.382%	1,246,993	+33.143%
2024-07-29	17.8200	18.0300	14.7350	15.7200	-22.370%	2,497,593	+33.651%
2024-07-26	20.6500	20.6700	19.9100	20.2500	+0.998%	422,300	+3.753%
2024-07-25	20.3400	20.5450	19.9515	20.0500	-0.939%	203,255	+4.788%
2024-07-24	20.4900	20.8600	20.0800	20.2400	-1.268%	402,911	+3.804%
2024-07-23	19.9700	20.5100	19.6400	20.5000	+3.640%	387,270	+2.488%
2024-07-22	20.3400	20.3400	19.4100	19.7800	-1.543%	427,451	+6.218%
2024-07-19	20.8100	20.8800	20.0900	20.0900	-3.227%	187,177	+4.579%
2024-07-18	21.0000	21.3000	20.5900	20.7600	-0.907%	386,580	+1.204%
2024-07-17	21.4300	21.7537	20.6950	20.9500	-2.331%	362,604	+0.286%
2024-07-16	20.4900	21.4900	20.1800	21.4500	+6.557%	437,161	-2.051%
2024-07-15	19.2200	20.2800	18.9300	20.1300	+5.172%	433,822	+4.372%
2024-07-12	18.8800	19.5500	18.7500	19.1400	+1.216%	2,661,157	+9.770%
2024-07-11	19.1000	19.5900	18.6000	18.9100	+0.159%	809,339	+11.105%
2024-07-10	18.9100	19.5600	18.8000	18.8800	-0.264%	1,253,330	+11.282%
2024-07-09	19.1500	19.1500	18.6400	18.9300	-0.890%	664,694	+10.988%
2024-07-08	19.7500	19.9900	19.0800	19.1000	-2.700%	857,096	+10.000%
2024-07-05	20.0200	20.3000	19.4600	19.6300	-1.801%	771,472	+7.030%
2024-07-03	20.3000	20.8950	19.9300	19.9900	-0.150%	528,107	+5.103%
2024-07-02	18.9500	20.3600	18.8100	20.0200	+5.368%	1,043,932	+4.945%
2024-07-01	19.4800	19.7100	18.5000	19.0000	-2.464%	1,240,216	+10.579%
2024-06-28	21.4600	21.4600	19.4100	19.4800	-8.673%	3,557,242	+7.854%
2024-06-27	22.8200	23.4400	19.9800	21.3300	-15.658%	3,635,201	-1.500%
2024-06-26	25.2000	25.2900	24.5950	25.2900	+0.158%	470,032	-16.924%
2024-06-25	25.7300	25.8100	24.8400	25.2500	-1.636%	556,033	-16.792%
2024-06-24	25.4300	26.1400	25.1950	25.6700	+0.352%	232,830	-18.153%
2024-06-21	25.7800	26.0200	24.6000	25.5800	-1.804%	1,444,282	-17.866%
2024-06-20	26.4900	26.8428	25.7700	26.0500	-1.139%	278,577	-19.347%
2024-06-18	26.2100	26.6600	26.0000	26.3500	+1.074%	314,720	-20.266%
2024-06-17	25.6900	26.1900	25.6900	26.0700	+0.695%	269,225	-19.409%
2024-06-14	26.2700	26.5600	25.7800	25.8900	-1.857%	253,464	-18.849%
2024-06-13	26.3700	26.4600	25.8800	26.3800	+1.267%	129,105	-20.356%
2024-06-12	26.7000	28.6450	25.8800	26.0500	-0.724%	190,083	-19.347%
2024-06-11	25.7000	26.4800	25.6400	26.2400	+1.040%	144,061	-19.931%
2024-06-10	25.6800	27.5050	25.5150	25.9700	+0.193%	174,325	-19.099%
2024-06-07	25.9300	26.3700	25.7625	25.9200	-0.269%	125,464	-18.943%
2024-06-06	26.1700	26.4597	25.6700	25.9900	-0.688%	108,565	-19.161%
2024-06-05	26.3400	26.4000	25.8800	26.1700	+0.076%	111,042	-19.717%
2024-06-04	27.0800	27.2500	26.1300	26.1500	-4.771%	320,009	-19.656%
2024-06-03	27.8100	28.1000	27.3050	27.4600	+0.036%	244,589	-23.489%
2024-05-31	27.1400	27.6200	26.9100	27.4500	+1.554%	201,105	-23.461%
2024-05-30	26.5700	27.4000	26.3200	27.0300	+1.731%	317,588	-22.272%
2024-05-29	26.2900	27.1100	26.2900	26.5700	+0.075%	455,911	-20.926%
2024-05-28	26.5300	27.0500	26.0400	26.5500	+0.568%	304,875	-20.866%
2024-05-24	25.3400	26.6400	25.2472	26.4000	+4.430%	486,673	-20.417%
2024-05-23	26.0200	26.2400	25.0000	25.2800	-3.915%	456,973	-16.891%
2024-05-22	26.8700	27.2800	26.0900	26.3100	-3.236%	445,576	-20.144%
2024-05-21	27.1600	27.1900	26.7100	27.1900	-0.220%	440,482	-22.729%
2024-05-20	26.7300	27.9100	26.6200	27.2500	+1.793%	282,971	-22.899%

.dark-mode .T5CLMv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T5CLMv{ color: #333333; background-color: white; border: 2px solid #333333; }CTRICenturi Holdings, Inc.stock NYSE

CTRI
Centuri Holdings, Inc.
stock NYSE