Centuri Inc. (CTRI)
NYSE: CTRI
· Real-Time Price · USD
20.32
-0.18 (-0.88%)
At close: Aug 15, 2025, 3:59 PM
20.38
0.27%
After-hours: Aug 15, 2025, 05:29 PM EDT
CTRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.42 | 20.82 | 20.25 | 20.50 | 20.50 | -0.53% | 1,008,927 |
| Aug 13, 2025 | 20.83 | 21.20 | 20.01 | 20.61 | 20.61 | -0.43% | 1,445,600 |
| Aug 12, 2025 | 20.29 | 20.76 | 20.02 | 20.70 | 20.70 | 2.42% | 4,361,113 |
| Aug 11, 2025 | 19.95 | 20.43 | 19.81 | 20.21 | 20.21 | 1.15% | 3,944,300 |
| Aug 8, 2025 | 19.97 | 20.48 | 19.75 | 19.98 | 19.98 | -5.75% | 7,791,400 |
| Aug 7, 2025 | 21.20 | 22.23 | 20.84 | 21.20 | 21.20 | -0.75% | 872,400 |
| Aug 6, 2025 | 21.13 | 22.13 | 20.46 | 21.36 | 21.36 | -2.24% | 1,844,103 |
| Aug 5, 2025 | 21.44 | 21.91 | 21.29 | 21.85 | 21.85 | 3.80% | 649,410 |
| Aug 4, 2025 | 21.47 | 21.66 | 20.97 | 21.05 | 21.05 | 0.05% | 422,238 |
| Aug 1, 2025 | 21.38 | 21.41 | 20.68 | 21.04 | 21.04 | -3.49% | 617,142 |
| Jul 31, 2025 | 21.20 | 22.28 | 21.14 | 21.80 | 21.80 | 2.06% | 904,100 |
| Jul 30, 2025 | 21.78 | 22.22 | 21.35 | 21.36 | 21.36 | -1.39% | 510,819 |
| Jul 29, 2025 | 21.70 | 22.15 | 21.57 | 21.66 | 21.66 | -0.41% | 633,845 |
| Jul 28, 2025 | 21.31 | 22.15 | 21.31 | 21.75 | 21.75 | 1.59% | 755,500 |
| Jul 25, 2025 | 21.21 | 21.81 | 21.10 | 21.41 | 21.41 | 2.15% | 662,729 |
| Jul 24, 2025 | 21.15 | 21.15 | 20.73 | 20.96 | 20.96 | 0.72% | 490,514 |
| Jul 23, 2025 | 21.04 | 21.18 | 20.78 | 20.81 | 20.81 | 0.63% | 554,300 |
| Jul 22, 2025 | 20.70 | 20.83 | 20.28 | 20.68 | 20.68 | 0.68% | 468,211 |
| Jul 21, 2025 | 20.93 | 21.12 | 20.45 | 20.54 | 20.54 | -1.06% | 1,002,100 |
| Jul 18, 2025 | 20.93 | 21.20 | 20.64 | 20.76 | 20.76 | -0.57% | 609,100 |