Centuri Inc. (CTRI)
NYSE: CTRI
· Real-Time Price · USD
21.59
0.18 (0.84%)
At close: Sep 05, 2025, 3:59 PM
21.59
0.00%
After-hours: Sep 05, 2025, 05:29 PM EDT
CTRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.38 | 21.75 | 21.04 | 21.59 | 21.59 | 0.84% | 6,520,801 |
| Sep 4, 2025 | 20.48 | 21.45 | 20.30 | 21.41 | 21.41 | 4.18% | 13,812,700 |
| Sep 3, 2025 | 20.66 | 20.89 | 20.36 | 20.55 | 20.55 | -0.63% | 888,500 |
| Sep 2, 2025 | 20.74 | 20.87 | 20.34 | 20.68 | 20.68 | -2.64% | 2,055,570 |
| Aug 29, 2025 | 21.23 | 21.77 | 20.97 | 21.24 | 21.24 | 0.38% | 1,609,200 |
| Aug 28, 2025 | 20.50 | 21.16 | 20.37 | 21.16 | 21.16 | 3.73% | 1,576,210 |
| Aug 27, 2025 | 20.38 | 20.54 | 20.23 | 20.40 | 20.40 | 0.05% | 1,066,300 |
| Aug 26, 2025 | 20.08 | 20.39 | 19.80 | 20.39 | 20.39 | 2.41% | 1,171,320 |
| Aug 25, 2025 | 20.24 | 20.48 | 19.89 | 19.91 | 19.91 | -1.68% | 1,639,026 |
| Aug 22, 2025 | 20.47 | 20.65 | 20.09 | 20.25 | 20.25 | -0.15% | 1,171,430 |
| Aug 21, 2025 | 19.86 | 20.29 | 19.73 | 20.28 | 20.28 | 1.81% | 1,704,941 |
| Aug 20, 2025 | 20.36 | 20.47 | 19.53 | 19.92 | 19.92 | -2.73% | 1,473,200 |
| Aug 19, 2025 | 20.84 | 20.86 | 20.34 | 20.48 | 20.48 | -1.63% | 898,526 |
| Aug 18, 2025 | 20.43 | 20.99 | 20.20 | 20.82 | 20.82 | 2.16% | 1,325,107 |
| Aug 15, 2025 | 20.56 | 20.56 | 19.79 | 20.38 | 20.38 | -0.59% | 1,378,800 |
| Aug 14, 2025 | 20.42 | 20.82 | 20.25 | 20.50 | 20.50 | -0.53% | 1,009,825 |
| 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 |