Centuri Holdings, Inc. Common Stock (CTRI)

22.53Last Price

+0.41 (1.83%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	20.98	22.34	20.98	22.12	357,737	22.12
2/03/2025	21.73	21.80	20.84	20.95	487,641	20.95
1/31/2025	22.57	23.31	22.26	22.28	2,105,057	22.28
1/30/2025	22.10	22.91	22.01	22.67	380,689	22.67
1/29/2025	21.16	22.40	20.97	22.03	312,991	22.03
1/28/2025	23.13	23.31	20.90	20.98	700,395	20.98
1/27/2025	23.62	24.13	22.71	23.22	742,085	23.22
1/24/2025	22.22	24.60	21.90	24.43	808,737	24.43
1/23/2025	22.21	22.40	21.44	21.69	339,287	21.69
1/22/2025	22.70	22.88	22.11	22.27	227,592	22.27
1/21/2025	22.11	22.69	22.10	22.58	306,237	22.58
1/17/2025	21.85	22.06	21.12	21.86	302,652	21.86
1/16/2025	21.71	22.06	21.58	21.77	265,329	21.77
1/15/2025	20.96	21.84	20.88	21.71	217,970	21.71
1/14/2025	19.99	20.39	19.73	20.31	147,344	20.31
1/13/2025	19.44	20.24	19.44	20.06	295,298	20.06
1/10/2025	19.75	20.04	19.01	19.70	274,378	19.70
1/08/2025	19.91	20.16	19.50	19.74	234,251	19.74
1/07/2025	20.24	20.32	19.59	20.06	156,039	20.06
1/06/2025	20.33	20.33	19.84	19.95	145,512	19.95
1/03/2025	19.32	20.23	19.19	20.13	144,786	20.13
1/02/2025	19.48	19.72	18.94	19.21	215,507	19.21
12/31/2024	19.22	0.00	19.31	19.31	0	19.31
12/30/2024	19.49	19.58	19.18	19.22	196,548	19.22
12/27/2024	20.27	20.89	19.68	19.76	173,949	19.76
12/26/2024	20.11	20.76	20.09	20.37	327,906	20.37
12/24/2024	20.36	20.38	20.11	20.20	63,347	20.20
12/23/2024	20.19	20.24	19.80	20.20	171,354	20.20
12/20/2024	19.58	20.49	19.47	20.29	822,009	20.29
12/19/2024	19.84	20.34	19.68	19.89	243,416	19.89
12/18/2024	20.49	20.95	19.33	19.45	370,454	19.45
12/17/2024	19.98	20.36	19.89	20.36	238,175	20.36
12/16/2024	20.98	21.44	20.49	20.49	264,268	20.49
12/13/2024	20.66	21.03	20.38	21.03	326,575	21.03
12/12/2024	21.34	21.59	20.71	20.73	1,055,097	20.73
12/11/2024	21.81	21.97	21.34	21.47	422,657	21.47
12/10/2024	21.39	22.12	21.09	21.75	272,217	21.75
12/09/2024	21.55	21.55	20.98	21.39	200,013	21.39
12/06/2024	21.86	22.14	21.25	21.30	192,787	21.30
12/05/2024	21.10	22.11	20.96	21.71	569,643	21.71
12/04/2024	20.58	20.96	20.35	20.96	300,484	20.96
12/03/2024	20.32	20.73	19.98	20.55	195,551	20.55
12/02/2024	19.95	20.38	19.57	20.27	503,135	20.27
11/29/2024	20.36	20.52	19.76	19.81	175,489	19.81
11/27/2024	20.85	20.89	19.75	20.37	557,491	20.37
11/26/2024	20.73	21.08	20.35	20.71	329,821	20.71
11/25/2024	20.91	21.23	20.50	20.93	492,520	20.93
11/22/2024	21.21	21.52	20.76	20.79	184,617	20.79
11/21/2024	21.25	21.61	21.12	21.26	534,934	21.26
11/20/2024	20.88	21.32	20.61	21.07	295,120	21.07
11/19/2024	20.56	21.19	20.42	20.85	165,435	20.85
11/18/2024	20.57	21.27	20.34	20.57	411,160	20.57
11/15/2024	20.41	20.74	20.13	20.42	282,510	20.42
11/14/2024	20.30	20.44	19.94	20.32	557,866	20.32
11/13/2024	20.98	21.35	20.16	20.16	405,960	20.16
11/12/2024	21.39	21.64	20.45	20.63	375,273	20.63
11/11/2024	20.53	21.59	20.32	21.36	229,964	21.36
11/08/2024	21.55	21.72	20.27	20.38	685,530	20.38
11/07/2024	19.46	21.66	19.11	21.65	1,413,689	21.65
11/06/2024	18.69	19.52	17.02	19.02	1,246,362	19.02
11/05/2024	18.74	19.53	18.65	19.41	528,152	19.41