Dark

CTRI
Centuri Holdings, Inc.
stock NYSE

At Close

Sep 16, 2026 3:59:57 PM EDT

19.16USD+0.472%(+0.09)1,254,256

16.34Bid 21.84Ask 5.50Spread

Pre-market

Sep 14, 2026 8:50:30 AM EDT

19.73USD+3.461%(+0.66)0

After-hours

Sep 16, 2026 4:10:30 PM EDT

19.16USD0.000%(0.00)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-16	19.0800	19.4200	19.0500	19.1600	+0.472%	1,254,256	0.000%
2026-09-15	19.6700	19.6700	19.0300	19.0700	-2.555%	1,541,195	+0.472%
2026-09-14	19.6500	19.8100	19.2600	19.5700	-2.927%	1,440,478	-2.095%
2026-09-11	20.5000	20.7500	20.1100	20.1600	-0.444%	1,318,492	-4.960%
2026-09-10	19.9500	20.2800	19.6100	20.2500	+0.446%	1,509,817	-5.383%
2026-09-09	20.6700	20.7600	20.1200	20.1600	-2.609%	1,320,401	-4.960%
2026-09-08	20.6700	20.9200	20.4900	20.7000	+0.779%	1,346,981	-7.440%
2026-09-04	20.2000	20.8450	20.1600	20.5400	+0.146%	1,023,474	-6.719%
2026-09-03	20.5800	20.8600	20.2900	20.5100	-0.049%	1,317,159	-6.582%
2026-09-02	20.5500	20.8400	20.4100	20.5200	+0.146%	1,549,820	-6.628%
2026-09-01	20.2800	20.6000	20.0210	20.4900	+0.392%	1,708,291	-6.491%
2026-08-31	20.5200	20.5200	19.9000	20.4100	+0.443%	2,180,125	-6.124%
2026-08-28	21.0000	21.0200	20.2700	20.3200	-3.788%	1,280,031	-5.709%
2026-08-27	21.3300	21.3300	20.7200	21.1200	-0.236%	1,271,962	-9.280%
2026-08-26	20.8200	21.3300	20.8100	21.1700	+1.828%	715,019	-9.495%
2026-08-25	21.2600	21.3050	20.5850	20.7900	0.000%	1,235,079	-7.840%
2026-08-24	21.3200	21.3900	20.5128	20.7900	-2.669%	1,633,351	-7.840%
2026-08-21	21.6600	21.9300	21.3500	21.3600	-1.928%	937,069	-10.300%
2026-08-20	22.4400	22.6300	21.7000	21.7800	-3.714%	1,525,250	-12.029%
2026-08-19	22.9100	23.3000	22.0950	22.6200	-0.132%	1,363,496	-15.296%
2026-08-18	23.4900	23.5600	22.2800	22.6500	-5.270%	1,771,644	-15.408%
2026-08-17	23.6300	24.1200	23.5700	23.9100	+1.228%	1,006,170	-19.866%
2026-08-14	23.1300	23.8200	23.0200	23.6200	+2.295%	1,480,745	-18.882%
2026-08-13	23.9000	23.9000	23.0600	23.0900	-2.861%	1,329,615	-17.020%
2026-08-12	24.8500	25.0025	23.6500	23.7700	-2.582%	1,352,884	-19.394%
2026-08-11	24.0700	24.6900	23.9900	24.4000	+2.694%	2,285,705	-21.475%
2026-08-10	23.4900	24.2800	23.4425	23.7600	-0.377%	2,433,705	-19.360%
2026-08-07	22.6900	24.0800	22.3100	23.8500	+6.711%	2,535,475	-19.665%
2026-08-06	22.2800	23.2000	22.2300	22.3500	+0.540%	2,387,040	-14.273%
2026-08-05	22.2100	23.2500	21.3500	22.2300	+1.600%	5,324,323	-13.810%
2026-08-04	25.0500	27.0800	21.7300	21.8800	-21.464%	7,720,357	-12.431%
2026-08-03	27.4200	28.6400	27.4200	27.8600	+0.072%	2,611,180	-31.228%
2026-07-31	27.2200	27.8800	26.7700	27.8400	+3.726%	2,107,061	-31.178%
2026-07-30	25.6000	26.9500	25.4450	26.8400	+10.453%	2,407,934	-28.614%
2026-07-29	26.0100	26.0430	24.1600	24.3000	-6.682%	1,669,024	-21.152%
2026-07-28	27.0500	27.2200	25.6500	26.0400	-4.685%	1,296,901	-26.421%
2026-07-27	27.6600	27.9750	26.5800	27.3200	-1.265%	1,271,951	-29.868%
2026-07-24	28.1900	28.1900	27.3000	27.6700	-0.072%	1,016,453	-30.755%
2026-07-23	27.1400	27.8700	27.1400	27.6900	+0.654%	1,189,351	-30.805%
2026-07-22	27.8100	28.1800	27.4700	27.5100	-1.750%	820,333	-30.353%
2026-07-21	27.7300	28.1300	27.2000	28.0000	+2.564%	1,676,681	-31.571%
2026-07-20	27.9900	28.1800	26.9700	27.3000	-1.444%	1,938,107	-29.817%
2026-07-17	26.7300	27.9000	26.5150	27.7000	+1.540%	1,718,701	-30.830%
2026-07-16	26.4400	27.2900	26.3200	27.2800	+0.962%	1,827,178	-29.765%
2026-07-15	26.4600	27.1800	26.0000	27.0200	+2.816%	1,629,143	-29.090%
2026-07-14	26.3900	26.5900	25.9100	26.2800	+1.585%	1,470,724	-27.093%
2026-07-13	25.4200	25.9500	25.0364	25.8700	+0.779%	1,148,150	-25.937%
2026-07-10	26.0600	26.2500	25.4800	25.6700	-2.321%	1,563,343	-25.360%
2026-07-09	26.8300	27.1023	26.0800	26.2800	-0.076%	987,958	-27.093%
2026-07-08	26.1700	26.8550	26.1008	26.3000	-1.016%	1,422,881	-27.148%
2026-07-07	27.1900	27.3200	26.1600	26.5700	-3.276%	1,641,606	-27.889%
2026-07-06	27.6200	28.3500	27.3200	27.4700	+0.292%	1,398,870	-30.251%
2026-07-02	28.5300	28.8400	27.0100	27.3900	-3.861%	1,470,375	-30.047%
2026-07-01	29.9900	30.0000	28.4900	28.4900	-5.787%	1,270,054	-32.748%
2026-06-30	31.5800	31.5800	29.6000	30.2400	-0.917%	3,780,452	-36.640%
2026-06-29	30.6500	30.9600	29.9200	30.5200	-0.424%	1,431,368	-37.221%
2026-06-26	31.6200	32.4700	30.6400	30.6500	-3.768%	3,037,851	-37.488%
2026-06-25	32.0300	32.8047	31.3400	31.8500	+1.272%	1,881,353	-39.843%
2026-06-24	29.9300	32.2200	29.9300	31.4500	+4.036%	2,308,106	-39.078%
2026-06-23	30.1700	30.9900	30.0000	30.2300	-2.010%	966,533	-36.619%
2026-06-22	30.2100	31.1900	30.0400	30.8500	+3.628%	1,368,753	-37.893%
2026-06-18	30.7200	30.8300	29.4400	29.7700	-0.667%	1,919,635	-35.640%
2026-06-17	31.3700	31.6300	29.9200	29.9700	-3.602%	1,300,993	-36.069%
2026-06-16	31.9100	32.4200	30.9100	31.0900	-1.583%	939,730	-38.372%
2026-06-15	31.0000	31.6100	30.8300	31.5900	+4.086%	744,587	-39.348%
2026-06-12	30.0300	30.5200	29.9300	30.3500	+2.085%	665,634	-36.870%
2026-06-11	28.5900	29.7850	28.3300	29.7300	+5.463%	868,237	-35.553%
2026-06-10	29.3900	29.6250	27.9700	28.1900	-4.473%	966,978	-32.033%
2026-06-09	30.5000	30.7300	28.6400	29.5100	-1.633%	740,303	-35.073%
2026-06-08	29.7200	30.2600	29.5700	30.0000	+0.536%	766,058	-36.133%
2026-06-05	31.0000	31.3199	29.6050	29.8400	-4.390%	807,955	-35.791%
2026-06-04	30.2100	31.2750	29.8827	31.2100	+2.698%	711,795	-38.609%
2026-06-03	30.7000	31.2500	30.1700	30.3900	-0.913%	1,063,653	-36.953%
2026-06-02	30.4800	31.4550	30.4000	30.6700	+1.489%	1,288,638	-37.529%
2026-06-01	30.1500	30.9900	30.0200	30.2200	-1.692%	1,979,435	-36.598%
2026-05-29	30.7400	31.1400	29.8700	30.7400	+0.228%	1,718,964	-37.671%
2026-05-28	30.9100	31.4400	30.3400	30.6700	-1.128%	1,128,611	-37.529%
2026-05-27	31.5000	32.4700	30.9700	31.0200	-0.958%	1,083,110	-38.233%
2026-05-26	30.6900	31.8200	30.6900	31.3200	+3.709%	2,544,324	-38.825%
2026-05-22	30.2300	30.7000	29.6300	30.2000	+0.066%	1,099,015	-36.556%
2026-05-21	29.3500	30.6300	29.2900	30.1800	+2.270%	1,066,853	-36.514%
2026-05-20	29.3000	30.0000	29.0000	29.5100	+1.899%	1,217,599	-35.073%
2026-05-19	29.4000	29.6000	28.3200	28.9600	-3.306%	1,280,509	-33.840%
2026-05-18	31.3800	31.9600	29.7750	29.9500	-4.283%	1,098,918	-36.027%
2026-05-15	31.5500	31.7861	30.9600	31.2900	-3.604%	1,381,891	-38.766%
2026-05-14	32.3600	32.8900	32.0100	32.4600	+1.216%	1,115,784	-40.974%
2026-05-13	32.0500	32.5600	31.0600	32.0700	+1.231%	1,724,086	-40.256%
2026-05-12	32.8300	33.0800	31.5000	31.6800	-4.578%	2,089,224	-39.520%
2026-05-11	34.8100	34.9100	33.0500	33.2000	-3.852%	2,081,713	-42.289%
2026-05-08	34.3800	34.8800	33.6400	34.5300	+2.768%	2,454,676	-44.512%
2026-05-07	37.5200	37.7600	32.5200	33.6000	-19.617%	5,148,857	-42.976%
2026-05-06	42.8700	42.9850	40.6500	41.8000	+0.529%	3,617,745	-54.163%
2026-05-05	40.0900	42.2700	40.0900	41.5800	+5.828%	2,335,717	-53.920%
2026-05-04	39.1900	39.9400	38.5300	39.2900	+0.102%	1,759,105	-51.234%
2026-05-01	37.7500	39.3300	37.6100	39.2500	+4.388%	1,848,442	-51.185%
2026-04-30	35.8100	37.6700	35.7000	37.6000	+6.879%	1,476,475	-49.043%
2026-04-29	35.5800	36.0300	34.6200	35.1800	-0.790%	791,643	-45.537%
2026-04-28	35.2000	35.7200	34.8800	35.4600	+0.141%	1,197,073	-45.967%
2026-04-27	34.9000	35.7350	34.1900	35.4100	+1.929%	1,144,729	-45.891%
2026-04-24	34.6100	34.9800	33.9711	34.7400	+0.666%	926,431	-44.847%
2026-04-23	33.7900	34.9300	33.7100	34.5100	+3.169%	1,066,188	-44.480%
2026-04-22	33.3600	33.6900	32.9200	33.4500	+1.487%	692,722	-42.720%
2026-04-21	33.1100	33.4200	32.6500	32.9600	-0.423%	837,473	-41.869%
2026-04-20	33.5700	33.7300	33.0700	33.1000	-1.897%	684,869	-42.115%
2026-04-17	33.2200	33.9300	32.3401	33.7400	+3.465%	977,716	-43.213%
2026-04-16	32.9000	33.3100	32.4950	32.6100	-1.480%	1,315,820	-41.245%
2026-04-15	33.4800	33.4900	32.8350	33.1000	-1.780%	742,898	-42.115%
2026-04-14	33.9500	34.1000	33.3250	33.7000	-0.119%	736,606	-43.145%
2026-04-13	33.4400	33.7800	33.1250	33.7400	+0.148%	690,199	-43.213%
2026-04-10	33.5000	33.7300	33.2100	33.6900	+0.838%	630,091	-43.129%
2026-04-09	32.1900	33.5700	32.1900	33.4100	+4.146%	1,042,787	-42.652%
2026-04-08	32.0000	32.9600	31.9400	32.0800	+4.597%	1,033,051	-40.274%
2026-04-07	29.8400	30.6700	29.5850	30.6700	+2.063%	1,152,365	-37.529%
2026-04-06	29.8400	30.1550	28.8300	30.0500	+0.738%	1,095,532	-36.240%
2026-04-02	29.4500	30.3950	29.2900	29.8300	-1.778%	962,517	-35.769%
2026-04-01	29.4000	30.7300	29.4000	30.3700	+3.971%	1,275,514	-36.911%
2026-03-31	28.3300	29.5000	28.1400	29.2100	+5.072%	1,894,760	-34.406%
2026-03-30	29.4800	29.5100	27.6200	27.8000	-5.378%	1,279,934	-31.079%
2026-03-27	29.5900	29.8500	29.1420	29.3800	-0.977%	1,044,375	-34.786%
2026-03-26	30.0300	30.1400	29.1850	29.6700	-2.562%	905,863	-35.423%
2026-03-25	30.9400	31.0900	30.0700	30.4500	+1.062%	838,591	-37.077%
2026-03-24	29.6300	30.3400	29.4300	30.1300	+0.033%	1,069,954	-36.409%
2026-03-23	29.4100	30.5990	29.4100	30.1200	+3.434%	1,238,577	-36.388%
2026-03-20	30.5800	30.5800	28.6900	29.1200	-4.211%	3,236,084	-34.203%
2026-03-19	29.5500	30.7400	29.2950	30.4000	-0.328%	927,698	-36.974%
2026-03-18	30.0500	30.9900	29.8400	30.5000	+1.094%	1,359,741	-37.180%
2026-03-17	30.1700	30.4269	29.8900	30.1700	+1.310%	1,408,376	-36.493%
2026-03-16	29.7600	30.5900	29.1200	29.7800	+1.638%	1,058,312	-35.662%
2026-03-13	29.1900	29.5600	28.4900	29.3000	+1.701%	821,172	-34.608%
2026-03-12	29.5400	29.6200	28.5100	28.8100	-3.871%	927,373	-33.495%
2026-03-11	29.8900	30.2100	29.2700	29.9700	-0.498%	974,516	-36.069%
2026-03-10	30.3500	30.6100	29.5300	30.1200	+0.367%	1,331,061	-36.388%
2026-03-09	28.9800	30.0600	28.2600	30.0100	+2.284%	1,952,224	-36.155%
2026-03-06	28.7300	29.7500	28.2800	29.3400	-0.374%	1,448,430	-34.697%
2026-03-05	30.4500	30.4500	28.5400	29.4500	-3.157%	2,110,873	-34.941%
2026-03-04	30.1000	30.6300	29.6700	30.4100	+1.808%	2,182,758	-36.994%
2026-03-03	30.0100	30.4500	29.2800	29.8700	-3.458%	2,154,066	-35.855%
2026-03-02	30.4500	31.2800	30.4200	30.9400	-0.194%	2,036,978	-38.074%
2026-02-27	30.5200	31.0200	29.8400	31.0000	-1.368%	1,258,752	-38.194%
2026-02-26	30.6700	31.5100	29.1500	31.4300	+2.478%	2,773,965	-39.039%
2026-02-25	31.2500	31.7450	29.4700	30.6700	-0.937%	4,035,169	-37.529%
2026-02-24	31.1200	31.5900	30.2020	30.9600	-0.896%	4,653,364	-38.114%
2026-02-23	31.8400	31.9000	30.8100	31.2400	-1.915%	1,617,863	-38.668%
2026-02-20	31.8900	32.3800	31.5800	31.8500	-0.094%	1,349,730	-39.843%
2026-02-19	30.9100	31.9100	30.8700	31.8800	+3.205%	818,257	-39.900%
2026-02-18	31.1300	32.2500	30.8300	30.8900	-1.278%	1,273,919	-37.973%
2026-02-17	30.8400	31.6600	30.5300	31.2900	+0.903%	1,904,640	-38.766%
2026-02-13	31.1500	31.7000	30.4200	31.0100	-0.321%	1,113,016	-38.213%
2026-02-12	31.7800	32.0500	30.4800	31.1100	-0.987%	1,241,883	-38.412%
2026-02-11	30.7900	31.8000	30.7900	31.4200	+3.219%	1,967,547	-39.020%
2026-02-10	29.7600	30.7500	29.7600	30.4400	+1.874%	1,312,979	-37.057%
2026-02-09	28.9700	30.5500	28.9200	29.8800	+3.284%	1,320,767	-35.877%
2026-02-06	28.5000	29.0730	28.1900	28.9300	+4.403%	841,907	-33.771%
2026-02-05	27.4400	27.9800	27.1800	27.7100	-0.216%	900,640	-30.855%
2026-02-04	28.6900	28.8200	26.8600	27.7700	-2.698%	1,400,066	-31.005%
2026-02-03	28.3000	28.9200	27.6900	28.5400	+2.588%	961,782	-32.866%
2026-02-02	27.5000	28.3000	27.5000	27.8200	+0.797%	962,882	-31.129%
2026-01-30	27.0100	27.8500	27.0100	27.6000	-0.826%	1,266,043	-30.580%
2026-01-29	28.1000	28.4600	27.4200	27.8300	-0.358%	957,908	-31.153%
2026-01-28	28.4900	28.8200	27.8200	27.9300	-1.931%	695,746	-31.400%
2026-01-27	28.7600	29.0148	28.3700	28.4800	-0.593%	572,698	-32.725%
2026-01-26	28.4100	28.8850	28.2400	28.6500	+0.880%	1,081,861	-33.124%
2026-01-23	28.8500	28.8900	28.2600	28.4000	+0.141%	908,631	-32.535%
2026-01-22	28.5800	28.7000	28.0100	28.3600	+0.318%	902,331	-32.440%
2026-01-21	28.2300	28.7486	27.4900	28.2700	+1.581%	864,354	-32.225%
2026-01-20	27.0200	28.0900	26.7600	27.8300	+0.108%	1,070,841	-31.153%
2026-01-16	26.7200	28.0100	26.6900	27.8000	+4.198%	1,623,122	-31.079%
2026-01-15	27.2400	27.4500	26.6300	26.6800	-1.368%	1,255,987	-28.186%
2026-01-14	26.8000	27.0850	26.4900	27.0500	+0.858%	673,606	-29.168%
2026-01-13	26.9400	27.2100	26.7800	26.8200	-0.260%	1,024,227	-28.561%
2026-01-12	26.1500	27.1100	26.1500	26.8900	+1.895%	941,246	-28.747%
2026-01-09	26.6500	27.4000	26.3550	26.3900	-0.038%	774,406	-27.397%
2026-01-08	26.3000	27.3650	26.0300	26.4000	+0.342%	2,160,731	-27.424%
2026-01-07	27.1500	27.4800	26.0900	26.3100	-2.951%	1,240,499	-27.176%
2026-01-06	26.0400	27.2350	25.4000	27.1100	+3.711%	1,744,991	-29.325%
2026-01-05	26.1100	26.7700	26.0200	26.1400	+1.239%	1,059,206	-26.702%
2026-01-02	25.4100	26.1100	25.3400	25.8200	+2.257%	1,639,825	-25.794%
2025-12-31	25.4300	25.7525	25.0700	25.2500	-0.903%	1,055,906	-24.119%
2025-12-30	25.8300	25.8300	25.4100	25.4800	-0.701%	1,369,608	-24.804%
2025-12-29	25.7700	26.0600	25.6100	25.6600	-1.079%	1,377,988	-25.331%
2025-12-26	26.0200	26.2400	25.8400	25.9400	-0.613%	553,950	-26.137%
2025-12-24	25.9900	26.2100	25.9100	26.1000	-0.077%	383,344	-26.590%
2025-12-23	25.9900	26.3050	25.7600	26.1200	+0.077%	968,775	-26.646%
2025-12-22	26.3100	26.5300	26.0000	26.1000	-0.115%	981,484	-26.590%
2025-12-19	25.9500	26.6500	25.9500	26.1300	+0.966%	2,865,984	-26.674%
2025-12-18	25.7800	26.1200	25.4401	25.8800	+2.984%	1,539,542	-25.966%
2025-12-17	25.8800	26.1900	25.0300	25.1300	-3.309%	2,529,234	-23.756%
2025-12-16	26.4000	26.9500	25.6200	25.9900	-1.553%	1,932,606	-26.279%
2025-12-15	26.7000	26.9000	26.0100	26.4000	-0.677%	3,277,678	-27.424%
2025-12-12	27.4100	27.4100	26.4600	26.5800	-2.957%	2,310,685	-27.916%
2025-12-11	26.3900	27.5000	25.8100	27.3900	+4.144%	2,678,478	-30.047%
2025-12-10	25.6000	26.6200	25.4600	26.3000	+2.374%	2,960,211	-27.148%
2025-12-09	25.1000	26.0000	25.1000	25.6900	-0.619%	1,577,317	-25.418%
2025-12-08	25.8800	26.1650	25.3700	25.8500	+1.056%	2,120,869	-25.880%
2025-12-05	25.2300	25.7200	24.9500	25.5800	+1.307%	1,924,882	-25.098%
2025-12-04	24.5100	25.4800	24.3150	25.2500	+2.684%	1,905,682	-24.119%
2025-12-03	24.4400	24.6150	23.4467	24.5900	+0.531%	2,128,934	-22.082%
2025-12-02	22.3800	24.5050	22.1500	24.4600	+10.230%	4,281,515	-21.668%
2025-12-01	22.1600	22.5600	22.0950	22.1900	-1.334%	2,125,555	-13.655%
2025-11-28	21.9000	22.5100	21.7650	22.4900	+3.593%	560,300	-14.807%
2025-11-26	21.3200	21.9700	21.2700	21.7100	+2.165%	1,131,268	-11.746%
2025-11-25	20.6500	21.4100	20.5250	21.2500	+3.558%	1,899,298	-9.835%
2025-11-24	19.8900	20.5600	19.7200	20.5200	+4.162%	1,734,204	-6.628%
2025-11-21	19.4600	19.8500	19.0400	19.7000	+1.704%	1,906,565	-2.741%
2025-11-20	20.3500	20.7600	19.3500	19.3700	-3.392%	2,135,508	-1.084%
2025-11-19	19.9900	20.1600	19.6400	20.0500	+0.350%	3,052,334	-4.439%
2025-11-18	20.0700	20.3600	19.7850	19.9800	-2.394%	2,715,975	-4.104%
2025-11-17	21.4800	21.9100	20.2500	20.4700	-1.917%	1,780,876	-6.400%
2025-11-14	20.5100	21.6000	20.2600	20.8700	-0.334%	3,020,633	-8.194%
2025-11-13	22.1500	22.3000	20.9100	20.9400	-5.335%	7,045,583	-8.500%
2025-11-12	21.9800	22.4350	21.8200	22.1200	+0.272%	967,473	-13.382%
2025-11-11	21.5400	22.1200	21.2700	22.0600	+1.988%	1,355,143	-13.146%
2025-11-10	21.3200	21.7000	21.0000	21.6300	+3.049%	1,381,447	-11.419%
2025-11-07	20.7500	21.1600	20.4400	20.9900	-1.732%	1,447,563	-8.718%
2025-11-06	21.6900	22.0850	20.9950	21.3600	-2.555%	2,158,804	-10.300%
2025-11-05	19.2000	22.7300	19.2000	21.9200	+11.326%	6,392,698	-12.591%
2025-11-04	19.8300	20.1900	19.5300	19.6900	-2.476%	1,508,839	-2.692%
2025-11-03	20.3600	20.4200	19.8500	20.1900	0.000%	995,150	-5.102%
2025-10-31	19.9700	20.3100	19.7250	20.1900	+1.152%	972,260	-5.102%
2025-10-30	20.0300	20.3000	19.7300	19.9600	-1.432%	1,603,629	-4.008%
2025-10-29	20.3000	20.8625	19.9700	20.2500	-0.246%	1,620,603	-5.383%
2025-10-28	20.5300	20.6900	20.2000	20.3000	-1.361%	939,563	-5.616%
2025-10-27	21.4900	21.4900	20.5500	20.5800	-3.198%	1,089,048	-6.900%
2025-10-24	20.8300	21.3900	20.8300	21.2600	+4.420%	1,980,466	-9.878%
2025-10-23	19.9700	20.5550	19.9200	20.3600	+2.158%	871,005	-5.894%
2025-10-22	20.7300	20.7900	19.4200	19.9300	-2.970%	1,958,481	-3.864%
2025-10-21	20.4500	20.6950	20.2400	20.5400	+0.049%	1,056,182	-6.719%
2025-10-20	20.2900	20.7100	20.2300	20.5300	+2.089%	789,355	-6.673%
2025-10-17	20.0500	20.2700	19.8600	20.1100	-0.396%	1,565,632	-4.724%
2025-10-16	21.2100	21.3300	20.1000	20.1900	-4.449%	1,715,060	-5.102%
2025-10-15	20.6000	21.3950	20.5200	21.1300	+3.123%	1,967,475	-9.323%
2025-10-14	20.3700	20.7200	20.1400	20.4900	-0.534%	831,730	-6.491%
2025-10-13	20.4700	20.8900	20.3400	20.6000	+2.897%	1,199,521	-6.990%
2025-10-10	20.5900	21.1700	20.0100	20.0200	-2.437%	2,179,201	-4.296%
2025-10-09	21.0800	21.2800	20.3600	20.5200	+0.935%	2,163,873	-6.628%
2025-10-08	20.2000	20.4300	19.9000	20.3300	+0.843%	1,326,607	-5.755%
2025-10-07	20.0500	20.5789	20.0500	20.1600	+0.800%	1,736,895	-4.960%
2025-10-06	20.3800	20.5500	20.0000	20.0000	-1.478%	2,460,161	-4.200%
2025-10-03	20.7800	21.0721	20.0700	20.3000	-1.790%	2,558,941	-5.616%
2025-10-02	21.1000	21.3700	20.5600	20.6700	-2.038%	2,058,797	-7.305%
2025-10-01	21.5400	22.3200	21.1000	21.1000	-0.331%	4,085,833	-9.194%
2025-09-30	21.0000	21.3400	20.7600	21.1700	+1.632%	1,361,010	-9.495%
2025-09-29	21.2700	21.4799	20.8300	20.8300	-1.280%	1,638,322	-8.017%
2025-09-26	20.7500	21.1100	20.6000	21.1000	+2.328%	1,603,170	-9.194%
2025-09-25	21.0300	21.1050	20.4800	20.6200	-3.238%	1,359,736	-7.081%
2025-09-24	21.6100	21.9300	21.2000	21.3100	-1.434%	1,107,040	-10.089%
2025-09-23	21.4800	22.0600	21.4200	21.6200	+1.075%	2,320,918	-11.378%
2025-09-22	21.2600	21.4100	20.6700	21.3900	+0.140%	2,419,692	-10.425%
2025-09-19	21.7900	21.9450	21.0000	21.3600	-2.018%	5,238,716	-10.300%
2025-09-18	23.0900	23.1300	21.4600	21.8000	-4.595%	4,737,795	-12.110%
2025-09-17	22.7200	23.2000	22.6400	22.8500	+0.972%	1,537,053	-16.149%
2025-09-16	23.1600	23.1750	22.5700	22.6300	-2.035%	1,313,736	-15.334%
2025-09-15	23.2200	23.5500	22.8800	23.1000	+0.348%	1,569,261	-17.056%
2025-09-12	23.0500	23.3092	22.9270	23.0200	-0.690%	1,251,748	-16.768%
2025-09-11	22.9200	23.1900	22.5800	23.1800	+1.801%	2,076,872	-17.343%
2025-09-10	21.7200	22.7700	21.6380	22.7700	+6.154%	3,873,198	-15.854%
2025-09-09	21.4800	21.7100	21.0000	21.4500	-1.061%	2,244,304	-10.676%
2025-09-08	21.7400	21.8950	21.3300	21.6800	+0.417%	6,096,115	-11.624%
2025-09-05	21.3800	21.7500	21.0400	21.5900	+0.841%	6,520,941	-11.255%
2025-09-04	20.4800	21.4450	20.3000	21.4100	+4.185%	13,812,655	-10.509%
2025-09-03	20.6600	20.8900	20.3600	20.5500	-0.629%	888,472	-6.764%
2025-09-02	20.7400	20.8650	20.3400	20.6800	-2.637%	2,055,570	-7.350%
2025-08-29	21.2300	21.7650	20.9700	21.2400	+0.378%	1,609,159	-9.793%
2025-08-28	20.5000	21.1600	20.3700	21.1600	+3.725%	1,576,210	-9.452%
2025-08-27	20.3800	20.5400	20.2300	20.4000	+0.049%	1,066,251	-6.078%
2025-08-26	20.0800	20.3900	19.8000	20.3900	+2.411%	1,171,320	-6.032%
2025-08-25	20.2400	20.4750	19.8900	19.9100	-1.679%	1,639,026	-3.767%
2025-08-22	20.4700	20.6500	20.0900	20.2500	-0.148%	1,171,430	-5.383%
2025-08-21	19.8600	20.2900	19.7300	20.2800	+1.807%	1,704,941	-5.523%
2025-08-20	20.3600	20.4700	19.5300	19.9200	-2.734%	1,473,181	-3.815%
2025-08-19	20.8400	20.8600	20.3400	20.4800	-1.633%	898,526	-6.445%
2025-08-18	20.4300	20.9900	20.2050	20.8200	+2.159%	1,325,107	-7.973%
2025-08-15	20.5600	20.5600	19.7900	20.3800	-0.585%	1,378,768	-5.986%
2025-08-14	20.4200	20.8200	20.2500	20.5000	-0.534%	1,009,825	-6.537%
2025-08-13	20.8300	21.1950	20.0100	20.6100	-0.435%	1,445,588	-7.035%
2025-08-12	20.2900	20.7550	20.0200	20.7000	+2.425%	4,361,113	-7.440%
2025-08-11	19.9500	20.4300	19.8100	20.2100	+1.151%	3,944,264	-5.195%
2025-08-08	19.9700	20.4800	19.7500	19.9800	-5.755%	7,791,395	-4.104%
2025-08-07	21.2000	22.2300	20.8400	21.2000	-0.749%	872,390	-9.623%
2025-08-06	21.1300	22.1300	20.4601	21.3600	-2.243%	1,844,103	-10.300%
2025-08-05	21.4400	21.9100	21.2900	21.8500	+3.800%	649,410	-12.311%
2025-08-04	21.4700	21.6550	20.9700	21.0500	+0.048%	422,238	-8.979%
2025-08-01	21.3800	21.4100	20.6800	21.0400	-3.486%	617,142	-8.935%
2025-07-31	21.2000	22.2800	21.1400	21.8000	+2.060%	904,058	-12.110%
2025-07-30	21.7800	22.2200	21.3500	21.3600	-1.385%	510,819	-10.300%
2025-07-29	21.7000	22.1450	21.5700	21.6600	-0.414%	633,845	-11.542%
2025-07-28	21.3100	22.1500	21.3100	21.7500	+1.588%	755,489	-11.908%
2025-07-25	21.2100	21.8100	21.1000	21.4100	+2.147%	662,729	-10.509%
2025-07-24	21.1500	21.1500	20.7300	20.9600	+0.721%	490,514	-8.588%
2025-07-23	21.0400	21.1800	20.7750	20.8100	+0.629%	554,294	-7.929%
2025-07-22	20.7000	20.8250	20.2800	20.6800	+0.682%	468,211	-7.350%
2025-07-21	20.9300	21.1200	20.4500	20.5400	-1.060%	1,002,086	-6.719%
2025-07-18	20.9300	21.2000	20.6400	20.7600	-0.575%	609,100	-7.707%
2025-07-17	20.7500	21.2400	20.6400	20.8800	+0.627%	614,934	-8.238%
2025-07-16	20.5800	20.8400	20.3400	20.7500	+1.121%	525,994	-7.663%
2025-07-15	20.8200	21.0100	20.4750	20.5200	-1.536%	354,803	-6.628%
2025-07-14	21.0500	21.3500	20.8400	20.8400	-0.478%	317,355	-8.061%
2025-07-11	21.4700	21.4700	20.8700	20.9400	-3.100%	503,688	-8.500%
2025-07-10	21.7900	22.0700	21.3200	21.6100	-0.415%	631,343	-11.337%
2025-07-09	21.5650	21.9300	20.9700	21.7000	+1.639%	839,253	-11.705%
2025-07-08	22.1700	22.1700	20.8350	21.3500	-1.294%	806,361	-10.258%
2025-07-07	22.1900	22.2700	21.3700	21.6300	-2.961%	724,728	-11.419%
2025-07-03	22.2800	22.5000	22.1000	22.2900	+1.318%	504,762	-14.042%
2025-07-02	22.2000	22.3000	21.8100	22.0000	-0.587%	1,095,959	-12.909%
2025-07-01	22.4400	22.4800	21.4900	22.1300	-1.381%	1,330,925	-13.421%
2025-06-30	22.6300	22.7500	22.2700	22.4400	+1.355%	1,002,693	-14.617%
2025-06-27	22.4900	22.7600	22.0500	22.1400	-1.425%	1,515,392	-13.460%
2025-06-26	22.1800	22.9700	21.9300	22.4600	+2.184%	916,410	-14.693%
2025-06-25	22.2900	22.5300	21.7200	21.9800	-0.136%	751,981	-12.830%
2025-06-24	22.2400	22.2400	21.2400	22.0100	+2.802%	1,033,116	-12.949%
2025-06-23	20.2600	21.5350	20.2400	21.4100	+4.797%	1,157,473	-10.509%
2025-06-20	20.7600	20.7600	20.2200	20.4300	-1.542%	775,562	-6.216%
2025-06-18	20.8000	21.2200	20.7200	20.7500	-0.480%	1,167,998	-7.663%
2025-06-17	21.0000	21.5692	20.7100	20.8500	-6.376%	6,327,660	-8.106%
2025-06-16	22.3500	22.7650	22.2000	22.2700	+1.319%	190,068	-13.965%
2025-06-13	22.0200	22.4000	21.8700	21.9800	-2.398%	322,373	-12.830%
2025-06-12	23.0100	23.1000	22.4000	22.5200	-2.511%	444,989	-14.920%
2025-06-11	22.8400	23.3700	22.7400	23.1000	+1.227%	467,276	-17.056%
2025-06-10	22.8800	22.9150	22.3600	22.8200	+0.795%	331,297	-16.039%
2025-06-09	23.1900	23.2700	22.5500	22.6400	-0.789%	405,319	-15.371%
2025-06-06	22.8600	22.9050	22.3350	22.8200	+0.795%	323,363	-16.039%
2025-06-05	22.1000	22.7100	21.6483	22.6400	+3.238%	497,266	-15.371%
2025-06-04	21.5500	21.9900	21.2800	21.9300	+2.477%	583,697	-12.631%
2025-06-03	20.5400	21.4700	20.3800	21.4000	+5.941%	632,143	-10.467%
2025-06-02	20.8400	20.8900	19.7700	20.2000	-3.257%	820,501	-5.149%
2025-05-30	20.5700	21.0900	20.2200	20.8800	+1.212%	739,070	-8.238%
2025-05-29	19.8900	20.6970	19.5850	20.6300	+4.350%	610,680	-7.126%
2025-05-28	19.7900	20.0700	19.4000	19.7700	-0.252%	584,353	-3.085%
2025-05-27	18.6200	19.9525	18.5890	19.8200	+6.330%	760,164	-3.330%
2025-05-23	18.3500	18.7800	18.3500	18.6400	+0.269%	511,950	+2.790%
2025-05-22	18.3500	18.9500	18.0800	18.5900	+1.088%	1,925,529	+3.066%
2025-05-21	18.2200	18.7500	17.9700	18.3900	-6.173%	4,983,644	+4.187%
2025-05-20	19.1000	20.1350	18.8100	19.6000	+3.376%	265,339	-2.245%
2025-05-19	19.1100	19.4800	18.8500	18.9600	-2.968%	305,745	+1.055%
2025-05-16	20.0600	20.2000	19.3500	19.5400	-2.153%	285,842	-1.945%
2025-05-15	20.3600	20.7200	19.6200	19.9700	-2.585%	250,630	-4.056%
2025-05-14	20.2900	21.0500	20.2900	20.5000	+1.838%	439,199	-6.537%
2025-05-13	19.9200	21.5950	19.9100	20.1300	+3.072%	625,486	-4.819%
2025-05-12	19.7300	20.8300	18.6500	19.5300	-8.482%	810,052	-1.895%
2025-05-09	20.9200	21.4700	20.7000	21.3400	+2.056%	410,054	-10.216%
2025-05-08	21.2500	21.6000	20.6800	20.9100	-0.665%	362,078	-8.369%
2025-05-07	19.4100	21.4100	18.3000	21.0500	+8.954%	766,383	-8.979%
2025-05-06	18.4700	19.5200	18.0800	19.3200	+4.943%	404,320	-0.828%
2025-05-05	18.7500	19.1600	18.3800	18.4100	-0.915%	443,076	+4.074%
2025-05-02	19.0200	19.6100	18.5200	18.5800	-1.065%	327,149	+3.122%
2025-05-01	18.2500	18.9800	18.1200	18.7800	+4.566%	267,427	+2.023%
2025-04-30	17.9800	18.2600	17.5900	17.9600	-2.656%	229,624	+6.682%
2025-04-29	18.1900	18.6850	17.7500	18.4500	+1.041%	333,669	+3.848%
2025-04-28	18.4700	18.7889	17.4900	18.2600	-1.510%	348,044	+4.929%
2025-04-25	18.0100	18.7500	17.8500	18.5400	+2.431%	176,418	+3.344%
2025-04-24	17.7200	18.1500	17.2500	18.1000	+6.345%	181,654	+5.856%
2025-04-23	17.2800	17.9600	16.9300	17.0200	+1.794%	168,118	+12.573%
2025-04-22	16.8800	17.0900	16.5685	16.7200	+0.662%	178,726	+14.593%
2025-04-21	17.0000	17.1800	16.2700	16.6100	-3.318%	168,658	+15.352%
2025-04-17	17.3700	17.5610	17.0000	17.1800	-1.264%	263,579	+11.525%
2025-04-16	17.1500	17.7300	17.0300	17.4000	+0.928%	175,123	+10.115%
2025-04-15	17.0400	17.5800	17.0400	17.2400	+0.583%	216,158	+11.137%
2025-04-14	17.8600	17.9700	17.0400	17.1400	-2.001%	274,823	+11.785%
2025-04-11	16.9500	17.7200	16.1501	17.4900	+4.480%	212,638	+9.548%
2025-04-10	17.5400	17.5415	16.1700	16.7400	-5.637%	375,428	+14.456%
2025-04-09	15.0400	17.9400	14.8700	17.7400	+16.864%	590,476	+8.005%
2025-04-08	16.3800	16.4500	14.8350	15.1800	-3.863%	325,629	+26.219%
2025-04-07	14.8500	16.4100	14.8500	15.7900	+0.127%	319,261	+21.343%
2025-04-04	15.4600	16.0200	14.4550	15.7700	-2.954%	440,242	+21.497%
2025-04-03	16.7200	17.0300	16.1750	16.2500	-8.399%	165,706	+17.908%
2025-04-02	16.8300	17.7400	16.8300	17.7400	+3.561%	111,671	+8.005%
2025-04-01	16.2900	17.2900	15.9800	17.1300	+4.515%	262,825	+11.851%
2025-03-31	17.5200	17.5200	15.8500	16.3900	-1.027%	328,370	+16.901%
2025-03-28	16.4500	16.6800	16.1200	16.5600	+0.424%	329,166	+15.700%
2025-03-27	16.5200	16.5900	16.0300	16.4900	-0.483%	343,653	+16.192%

.dark-mode .Dm6q63{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dm6q63{ color: #333333; background-color: white; border: 2px solid #333333; }CTRICenturi Holdings, Inc.stock NYSE

CTRI
Centuri Holdings, Inc.
stock NYSE