Centuri Holdings, Inc. (CTRI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 26.03 | 26.78 | 25.84 | 26.77 | 26.77 | 681,100 |
| 16 May 2024 | 24.90 | 26.45 | 24.90 | 25.94 | 25.94 | 508,600 |
| 15 May 2024 | 25.06 | 25.33 | 24.83 | 25.11 | 25.11 | 610,300 |
| 14 May 2024 | 24.65 | 25.35 | 24.30 | 24.79 | 24.79 | 443,800 |
| 13 May 2024 | 25.04 | 25.47 | 24.03 | 24.73 | 24.73 | 393,900 |
| 10 May 2024 | 24.99 | 25.56 | 24.78 | 25.39 | 25.39 | 190,700 |
| 09 May 2024 | 24.69 | 25.55 | 24.69 | 25.20 | 25.20 | 224,700 |
| 08 May 2024 | 24.78 | 25.40 | 24.43 | 24.96 | 24.96 | 341,900 |
| 07 May 2024 | 24.58 | 25.29 | 24.58 | 25.00 | 25.00 | 267,600 |
| 06 May 2024 | 23.80 | 25.00 | 23.34 | 24.93 | 24.93 | 259,900 |
| 03 May 2024 | 24.29 | 24.67 | 23.81 | 24.00 | 24.00 | 397,100 |
| 02 May 2024 | 25.58 | 25.58 | 24.26 | 24.28 | 24.28 | 874,500 |
| 01 May 2024 | 24.48 | 25.79 | 24.48 | 25.34 | 25.34 | 358,700 |
| 30 Apr 2024 | 24.59 | 25.25 | 24.46 | 24.75 | 24.75 | 542,200 |
| 29 Apr 2024 | 24.67 | 26.07 | 24.49 | 25.01 | 25.01 | 385,800 |
| 26 Apr 2024 | 24.47 | 25.22 | 24.47 | 25.06 | 25.06 | 290,800 |
| 25 Apr 2024 | 24.50 | 24.94 | 24.25 | 24.67 | 24.67 | 876,200 |
| 24 Apr 2024 | 24.38 | 25.60 | 24.00 | 25.01 | 25.01 | 2,006,100 |
| 23 Apr 2024 | 24.50 | 25.10 | 24.30 | 24.61 | 24.61 | 709,900 |
| 22 Apr 2024 | 24.06 | 25.17 | 23.82 | 24.30 | 24.30 | 852,300 |
| 19 Apr 2024 | 23.59 | 24.95 | 23.15 | 23.95 | 23.95 | 1,745,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.