NYSE - Nasdaq Real Time Price USD

Centuri Holdings, Inc. (CTRI)

Compare
21.66
-0.61
(-2.76%)
As of 3:53:32 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202522.2122.4021.4421.6621.66223,802
Jan 22, 202522.7022.8822.1122.2722.27227,600
Jan 21, 202522.1122.6922.1022.5822.58306,200
Jan 17, 202521.8522.0621.1221.8621.86302,700
Jan 16, 202521.7122.0621.5821.7721.77265,300
Jan 15, 202520.9621.8420.8821.7121.71218,000
Jan 14, 202519.9920.3919.7320.3120.31147,300
Jan 13, 202519.4420.2419.4420.0620.06295,300
Jan 10, 202519.7520.0419.0119.7019.70274,400
Jan 8, 202519.9120.1719.5019.7419.74234,300
Jan 7, 202520.2420.3219.5820.0620.06156,000
Jan 6, 202520.3320.3319.8419.9519.95145,500
Jan 3, 202519.3220.2319.1920.1320.13144,800
Jan 2, 202519.4819.7218.9419.2119.21215,500
Dec 31, 202419.3719.5419.1419.3119.31203,900
Dec 30, 202419.4919.5819.1819.2219.22196,500
Dec 27, 202420.2720.8919.6719.7619.76173,900
Dec 26, 202420.1120.7620.0920.3720.37327,900
Dec 24, 202420.3620.3820.1120.2020.2063,300
Dec 23, 202420.1920.2419.8120.2020.20171,900
Dec 20, 202419.5820.4919.4720.2920.29822,000
Dec 19, 202419.8420.3419.6819.8519.85311,400
Dec 18, 202420.4920.9519.3319.4519.45370,500
Dec 17, 202419.9820.3619.8920.3620.36238,200
Dec 16, 202420.9821.4420.4920.4920.49264,300
Dec 13, 202420.6621.0320.3821.0321.03326,600
Dec 12, 202421.3421.5920.7120.7320.731,055,100
Dec 11, 202421.8121.9721.3421.4721.47422,700
Dec 10, 202421.3922.1221.0921.7521.75272,200
Dec 9, 202421.5521.5520.9821.3921.39200,000
Dec 6, 202421.8622.1421.2521.3021.30192,800
Dec 5, 202421.1022.1120.9721.7121.71569,600
Dec 4, 202420.5820.9620.3520.9620.96300,500
Dec 3, 202420.3220.7319.9820.5520.55195,600
Dec 2, 202419.9520.3819.5720.2720.27503,100
Nov 29, 202420.3620.5219.7619.8119.81175,500
Nov 27, 202420.8520.8919.7520.3720.37557,500
Nov 26, 202420.7321.0820.3520.7120.71329,800
Nov 25, 202420.9121.2320.5020.9320.93492,500
Nov 22, 202421.2121.5220.7620.7920.79184,600
Nov 21, 202421.2521.6121.1221.2621.26534,900
Nov 20, 202420.8821.3220.6121.0721.07295,100
Nov 19, 202420.5621.1920.4220.8520.85165,400
Nov 18, 202420.5721.2720.3420.5720.57411,200
Nov 15, 202420.4120.7420.1320.4220.42282,500
Nov 14, 202420.3020.4419.9420.3220.32557,900
Nov 13, 202420.9821.3520.1620.1620.16406,000
Nov 12, 202421.3921.6420.4520.6320.63375,300
Nov 11, 202420.5321.5920.3221.3621.36230,000
Nov 8, 202421.5521.7220.2720.3820.38685,500
Nov 7, 202419.4621.6619.1121.6521.651,414,500
Nov 6, 202418.6919.5217.0219.0219.021,246,400
Nov 5, 202418.7419.5318.6519.4119.41528,100
Nov 4, 202418.9419.5118.5618.9518.95502,000
Nov 1, 202418.9619.4918.8419.0019.00447,500
Oct 31, 202418.5119.0118.4918.7718.77229,900
Oct 30, 202418.3219.0718.2118.8118.81489,700
Oct 29, 202418.3318.3717.9918.2418.24153,300
Oct 28, 202418.1218.6218.0118.3818.38216,500
Oct 25, 202418.8818.8917.8417.8817.88244,000
Oct 24, 202418.1818.7918.1518.7118.71367,200
Oct 23, 202418.4018.5417.8018.1218.12199,900
Oct 22, 202418.5018.8818.1818.4518.45379,000
Oct 21, 202418.8618.9318.0118.4818.48338,600
Oct 18, 202418.7719.0818.4018.7418.74281,300
Oct 17, 202418.6919.1618.5518.7118.71533,500
Oct 16, 202417.9419.0617.9418.6018.60764,700
Oct 15, 202417.5818.0717.4317.7817.78306,600
Oct 14, 202418.0118.0117.1517.6017.60497,600
Oct 11, 202417.3318.2417.3318.0618.061,157,800
Oct 10, 202416.7217.5716.6117.3317.33890,400
Oct 9, 202416.0617.1916.0216.9416.94455,300
Oct 8, 202415.9116.2815.7816.0516.05348,100
Oct 7, 202415.5115.7614.8915.7315.73417,100
Oct 4, 202415.7816.0115.4915.9315.93169,500
Oct 3, 202415.7415.8215.3315.5115.51148,700
Oct 2, 202415.5115.9715.5115.8115.81189,300
Oct 1, 202415.8516.0915.4115.6615.66152,200
Sep 30, 202415.3016.2515.2216.1516.15472,300
Sep 27, 202415.4715.6815.2115.3615.36220,300
Sep 26, 202415.5715.6515.1615.3515.35194,700
Sep 25, 202415.9816.0415.2915.4215.42294,600
Sep 24, 202416.5916.6615.9315.9515.95340,400
Sep 23, 202416.7216.7216.2416.5316.53283,300
Sep 20, 202416.7616.8116.4916.6216.62260,200
Sep 19, 202416.9316.9716.6016.7216.72191,600
Sep 18, 202417.3217.3216.5016.6016.60208,300
Sep 17, 202417.4717.5916.8317.1017.10265,000
Sep 16, 202417.8117.8817.3217.4317.43304,700
Sep 13, 202417.5317.8917.3417.8817.88118,600
Sep 12, 202416.8717.4616.5617.1917.19225,100
Sep 11, 202416.3716.8816.0816.8716.87150,300
Sep 10, 202416.5516.5515.7116.3716.37222,600
Sep 9, 202416.3616.9916.1216.5716.57462,100
Sep 6, 202416.6516.8815.8216.3016.30269,300
Sep 5, 202416.2816.5816.0916.5616.56135,900
Sep 4, 202416.1116.3015.9316.2016.20203,700
Sep 3, 202416.9816.9916.0116.2316.23376,000
Aug 30, 202417.1817.5317.0017.1017.10395,600
Aug 29, 202416.7317.3616.5616.9016.90177,100
Aug 28, 202416.9117.1716.6216.6416.64211,700
Aug 27, 202417.1217.3116.6716.9816.98181,200
Aug 26, 202417.5417.6316.9217.3417.34205,300
Aug 23, 202416.4017.3716.2317.3317.33146,600
Aug 22, 202416.3416.6016.0616.2816.28119,300
Aug 21, 202416.4916.7816.1916.4216.42184,400
Aug 20, 202416.1816.5215.8116.3816.38499,300
Aug 19, 202416.3016.7916.0316.1316.13201,700
Aug 16, 202415.8416.2915.7616.1616.16346,300
Aug 15, 202416.1616.2715.6915.8215.82334,500
Aug 14, 202416.2816.3115.5315.7615.76191,400
Aug 13, 202415.8016.5815.8016.1616.16310,800
Aug 12, 202415.4315.7915.1915.6015.60227,900
Aug 9, 202415.7115.7215.0415.3315.33216,900
Aug 8, 202415.0615.6514.8615.6015.60193,700
Aug 7, 202415.1115.6514.8114.9214.92292,500
Aug 6, 202415.1815.3014.4714.9214.92894,800
Aug 5, 202415.7516.0915.1315.2515.251,349,700
Aug 2, 202416.4416.6116.1816.2716.27386,400
Aug 1, 202416.6016.6915.8616.3516.35433,400
Jul 31, 202415.9517.2415.7616.5116.51611,100
Jul 30, 202415.2416.0714.7915.7815.781,247,100
Jul 29, 202417.8218.0314.7315.7215.722,497,600
Jul 26, 202420.6520.6719.9120.2520.25423,400
Jul 25, 202420.3420.5519.9520.0520.05206,300
Jul 24, 202420.4920.8620.0820.2420.24406,300
Jul 23, 202419.9720.5119.6420.5020.50389,100
Jul 22, 202420.3420.3419.4119.7819.78432,000
Jul 19, 202420.8120.8820.0920.0920.09188,700
Jul 18, 202421.0021.3020.5920.7620.76388,700
Jul 17, 202421.4321.7520.6920.9520.95368,800
Jul 16, 202420.4921.4920.1821.4521.45438,700
Jul 15, 202419.2220.2818.9320.1320.13439,000
Jul 12, 202418.8819.5518.7519.1419.142,662,500
Jul 11, 202419.1019.5918.6018.9118.91814,600
Jul 10, 202418.9119.5618.8018.8818.881,253,700
Jul 9, 202419.1519.1518.6418.9318.93666,200
Jul 8, 202419.7519.9919.0819.1019.10857,600
Jul 5, 202420.0220.3019.4619.6319.63773,100
Jul 3, 202420.3020.9019.9319.9919.99528,100
Jul 2, 202418.9520.3618.8120.0220.021,044,200
Jul 1, 202419.4819.7118.5019.0019.001,251,700
Jun 28, 202421.4621.4619.4119.4819.483,577,300
Jun 27, 202422.8223.4419.9821.3321.333,635,200
Jun 26, 202425.2025.2924.5925.2925.29470,000
Jun 25, 202425.7325.8124.8425.2525.25556,000
Jun 24, 202425.4326.1425.1925.6725.67232,800
Jun 21, 202425.7826.0224.6025.5825.581,728,400
Jun 20, 202426.4926.8425.7726.0526.05279,100
Jun 18, 202426.2126.6626.0026.3526.35320,100
Jun 17, 202425.6926.1925.6926.0726.07269,200
Jun 14, 202426.2726.5625.7825.8925.89253,500
Jun 13, 202426.3726.4625.8826.3826.38129,100
Jun 12, 202426.7028.6525.8826.0526.05191,100
Jun 11, 202425.7026.4825.6426.2426.24144,500
Jun 10, 202425.6827.5025.5125.9725.97174,300
Jun 7, 202425.9326.3725.7625.9225.92125,500
Jun 6, 202426.1726.4625.6725.9925.99108,600
Jun 5, 202426.3426.4025.8826.1726.17111,900
Jun 4, 202427.0827.2526.1326.1526.15324,100
Jun 3, 202427.8128.0327.3127.4627.46244,600
May 31, 202427.1427.6226.9127.4527.45201,400
May 30, 202426.5727.4026.3227.0327.03318,200
May 29, 202426.2927.1126.2926.5726.57458,300
May 28, 202426.5327.0526.0426.5526.55305,000
May 24, 202425.3426.6425.2526.4026.40486,700
May 23, 202426.0226.2425.0025.2825.28457,000
May 22, 202426.8727.2826.0926.3126.31445,600
May 21, 202427.1627.1926.7127.1927.19440,500
May 20, 202426.7327.9126.6227.2527.25283,000
May 17, 202426.0326.7825.8426.7726.77681,100
May 16, 202424.9026.4524.9025.9425.94508,600
May 15, 202425.0625.3324.8325.1125.11610,300
May 14, 202424.6525.3524.3024.7924.79443,800
May 13, 202425.0425.4724.0324.7324.73393,900
May 10, 202424.9925.5624.7825.3925.39190,700
May 9, 202424.6925.5524.6925.2025.20224,700
May 8, 202424.7825.4024.4324.9624.96341,900
May 7, 202424.5825.2924.5825.0025.00267,600
May 6, 202423.8025.0023.3424.9324.93259,900
May 3, 202424.2924.6723.8124.0024.00397,100
May 2, 202425.5825.5824.2624.2824.28874,500
May 1, 202424.4825.7924.4825.3425.34358,700
Apr 30, 202424.5925.2524.4624.7524.75542,200
Apr 29, 202424.6726.0724.4925.0125.01385,800
Apr 26, 202424.4725.2224.4725.0625.06290,800
Apr 25, 202424.5024.9424.2524.6724.67876,200
Apr 24, 202424.3825.6024.0025.0125.012,006,100
Apr 23, 202424.5025.1024.3024.6124.61709,900
Apr 22, 202424.0625.1723.8224.3024.30852,300
Apr 19, 202423.5924.9523.1523.9523.951,745,200

Related Tickers

SWX Southwest Gas Holdings, Inc.
70.93
-1.75%
 
SR Spire Inc.
69.26
-0.35%
 
CPK Chesapeake Utilities Corporation
120.46
-0.34%
 
NJR New Jersey Resources Corporation
46.69
+0.15%
 
OGS ONE Gas, Inc.
69.40
-1.10%
 
SPH Suburban Propane Partners, L.P.
19.27
+0.89%
 
NI NiSource Inc.
37.62
-0.44%
 
ATO Atmos Energy Corporation
139.58
-1.49%
 
NWN Northwest Natural Holding Company
39.70
-0.39%
 
BIPC Brookfield Infrastructure Corporation
42.20
+2.08%