Centuri Holdings, Inc. (CTRI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 26.03 | 26.78 | 25.84 | 26.77 | 26.77 | 681,126 |
| May 16, 2024 | 24.90 | 26.45 | 24.90 | 25.94 | 25.94 | 508,600 |
| May 15, 2024 | 25.06 | 25.33 | 24.83 | 25.11 | 25.11 | 610,300 |
| May 14, 2024 | 24.65 | 25.35 | 24.30 | 24.79 | 24.79 | 443,800 |
| May 13, 2024 | 25.04 | 25.47 | 24.03 | 24.73 | 24.73 | 393,900 |
| May 10, 2024 | 24.99 | 25.56 | 24.78 | 25.39 | 25.39 | 190,700 |
| May 09, 2024 | 24.69 | 25.55 | 24.69 | 25.20 | 25.20 | 224,700 |
| May 08, 2024 | 24.78 | 25.40 | 24.43 | 24.96 | 24.96 | 341,900 |
| May 07, 2024 | 24.58 | 25.29 | 24.58 | 25.00 | 25.00 | 267,600 |
| May 06, 2024 | 23.80 | 25.00 | 23.34 | 24.93 | 24.93 | 259,900 |
| May 03, 2024 | 24.29 | 24.67 | 23.81 | 24.00 | 24.00 | 397,100 |
| May 02, 2024 | 25.58 | 25.58 | 24.26 | 24.28 | 24.28 | 874,500 |
| May 01, 2024 | 24.48 | 25.79 | 24.48 | 25.34 | 25.34 | 358,700 |
| Apr 30, 2024 | 24.59 | 25.25 | 24.46 | 24.75 | 24.75 | 542,200 |
| Apr 29, 2024 | 24.67 | 26.07 | 24.49 | 25.01 | 25.01 | 385,800 |
| Apr 26, 2024 | 24.47 | 25.22 | 24.47 | 25.06 | 25.06 | 290,800 |
| Apr 25, 2024 | 24.50 | 24.94 | 24.25 | 24.67 | 24.67 | 876,200 |
| Apr 24, 2024 | 24.38 | 25.60 | 24.00 | 25.01 | 25.01 | 2,006,100 |
| Apr 23, 2024 | 24.50 | 25.10 | 24.30 | 24.61 | 24.61 | 709,900 |
| Apr 22, 2024 | 24.06 | 25.17 | 23.82 | 24.30 | 24.30 | 852,300 |
| Apr 19, 2024 | 23.59 | 24.95 | 23.15 | 23.95 | 23.95 | 1,745,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.