Centuri Holdings, Inc. (CTRI)
NYSE: CTRI · Real-Time Price · USD
29.06
-0.28 (-0.95%)
Mar 9, 2026, 2:22 PM EDT - Market open
Centuri Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.73 | 29.75 | 28.28 | 29.34 | 29.34 | -0.37% | 1,448,429 |
| Mar 5, 2026 | 30.45 | 30.45 | 28.54 | 29.45 | 29.45 | -3.16% | 2,047,999 |
| Mar 4, 2026 | 30.10 | 30.63 | 29.67 | 30.41 | 30.41 | 1.81% | 2,161,404 |
| Mar 3, 2026 | 30.01 | 30.45 | 29.28 | 29.87 | 29.87 | -3.46% | 2,117,019 |
| Mar 2, 2026 | 30.45 | 31.28 | 30.42 | 30.94 | 30.94 | -0.19% | 2,011,116 |
| Feb 27, 2026 | 30.52 | 31.02 | 29.84 | 31.00 | 31.00 | -1.37% | 1,258,851 |
| Feb 26, 2026 | 30.67 | 31.51 | 29.15 | 31.43 | 31.43 | 2.48% | 2,786,730 |
| Feb 25, 2026 | 31.25 | 31.75 | 29.47 | 30.67 | 30.67 | -0.94% | 4,035,169 |
| Feb 24, 2026 | 31.12 | 31.59 | 30.20 | 30.96 | 30.96 | -0.90% | 4,653,363 |
| Feb 23, 2026 | 31.84 | 31.90 | 30.81 | 31.24 | 31.24 | -1.92% | 1,617,862 |
| Feb 20, 2026 | 31.89 | 32.38 | 31.58 | 31.85 | 31.85 | -0.09% | 1,349,730 |
| Feb 19, 2026 | 30.91 | 31.91 | 30.87 | 31.88 | 31.88 | 3.20% | 818,357 |
| Feb 18, 2026 | 31.13 | 32.25 | 30.83 | 30.89 | 30.89 | -1.28% | 1,273,919 |
| Feb 17, 2026 | 30.84 | 31.66 | 30.53 | 31.29 | 31.29 | 0.90% | 1,904,640 |
| Feb 13, 2026 | 31.15 | 31.70 | 30.42 | 31.01 | 31.01 | -0.32% | 1,113,016 |
| Feb 12, 2026 | 31.78 | 32.05 | 30.48 | 31.11 | 31.11 | -0.99% | 1,241,883 |
| Feb 11, 2026 | 30.79 | 31.80 | 30.79 | 31.42 | 31.42 | 3.22% | 1,967,553 |
| Feb 10, 2026 | 29.76 | 30.75 | 29.76 | 30.44 | 30.44 | 1.87% | 1,312,979 |
| Feb 9, 2026 | 28.97 | 30.55 | 28.92 | 29.88 | 29.88 | 3.28% | 1,320,767 |
| Feb 6, 2026 | 28.50 | 29.07 | 28.19 | 28.93 | 28.93 | 4.40% | 841,907 |
| Feb 5, 2026 | 27.44 | 27.98 | 27.18 | 27.71 | 27.71 | -0.22% | 900,640 |
| Feb 4, 2026 | 28.69 | 28.82 | 26.86 | 27.77 | 27.77 | -2.70% | 1,400,066 |
| Feb 3, 2026 | 28.30 | 28.92 | 27.69 | 28.54 | 28.54 | 2.59% | 961,782 |
| Feb 2, 2026 | 27.50 | 28.30 | 27.50 | 27.82 | 27.82 | 0.80% | 962,882 |
| Jan 30, 2026 | 27.01 | 27.85 | 27.01 | 27.60 | 27.60 | -0.83% | 1,266,043 |
| Jan 29, 2026 | 28.10 | 28.46 | 27.42 | 27.83 | 27.83 | -0.36% | 957,908 |
| Jan 28, 2026 | 28.49 | 28.82 | 27.82 | 27.93 | 27.93 | -1.93% | 695,746 |
| Jan 27, 2026 | 28.76 | 29.02 | 28.37 | 28.48 | 28.48 | -0.59% | 572,698 |
| Jan 26, 2026 | 28.41 | 28.89 | 28.24 | 28.65 | 28.65 | 0.88% | 1,085,150 |
| Jan 23, 2026 | 28.85 | 28.89 | 28.26 | 28.40 | 28.40 | 0.14% | 908,631 |
| Jan 22, 2026 | 28.58 | 28.70 | 28.01 | 28.36 | 28.36 | 0.32% | 902,331 |
| Jan 21, 2026 | 28.23 | 28.75 | 27.49 | 28.27 | 28.27 | 1.58% | 864,354 |
| Jan 20, 2026 | 27.02 | 28.09 | 26.76 | 27.83 | 27.83 | 0.11% | 1,070,841 |
| Jan 16, 2026 | 26.72 | 28.01 | 26.69 | 27.80 | 27.80 | 4.20% | 1,623,122 |
| Jan 15, 2026 | 27.24 | 27.45 | 26.63 | 26.68 | 26.68 | -1.37% | 1,255,988 |
| Jan 14, 2026 | 26.80 | 27.09 | 26.49 | 27.05 | 27.05 | 0.86% | 673,635 |
| Jan 13, 2026 | 26.94 | 27.21 | 26.78 | 26.82 | 26.82 | -0.26% | 1,024,270 |
| Jan 12, 2026 | 26.15 | 27.11 | 26.15 | 26.89 | 26.89 | 1.89% | 941,246 |
| Jan 9, 2026 | 26.65 | 27.40 | 26.36 | 26.39 | 26.39 | -0.04% | 787,967 |
| Jan 8, 2026 | 26.30 | 27.37 | 26.03 | 26.40 | 26.40 | 0.34% | 2,160,733 |
| Jan 7, 2026 | 27.15 | 27.48 | 26.09 | 26.31 | 26.31 | -2.95% | 1,240,584 |
| Jan 6, 2026 | 26.04 | 27.24 | 25.40 | 27.11 | 27.11 | 3.71% | 1,744,991 |
| Jan 5, 2026 | 26.11 | 26.77 | 26.02 | 26.14 | 26.14 | 1.24% | 1,059,206 |
| Jan 2, 2026 | 25.41 | 26.11 | 25.34 | 25.82 | 25.82 | 2.26% | 1,639,825 |
| Dec 31, 2025 | 25.43 | 25.75 | 25.07 | 25.25 | 25.25 | -0.90% | 1,055,906 |
| Dec 30, 2025 | 25.83 | 25.83 | 25.41 | 25.48 | 25.48 | -0.70% | 1,369,708 |
| Dec 29, 2025 | 25.77 | 26.06 | 25.61 | 25.66 | 25.66 | -1.08% | 1,377,988 |
| Dec 26, 2025 | 26.02 | 26.24 | 25.84 | 25.94 | 25.94 | -0.61% | 553,950 |
| Dec 24, 2025 | 25.99 | 26.21 | 25.91 | 26.10 | 26.10 | -0.08% | 383,344 |
| Dec 23, 2025 | 25.99 | 26.31 | 25.76 | 26.12 | 26.12 | 0.08% | 968,775 |
| Dec 22, 2025 | 26.31 | 26.53 | 26.00 | 26.10 | 26.10 | -0.11% | 981,484 |
| Dec 19, 2025 | 25.95 | 26.65 | 25.95 | 26.13 | 26.13 | 0.97% | 2,865,984 |
| Dec 18, 2025 | 25.78 | 26.12 | 25.44 | 25.88 | 25.88 | 2.98% | 1,539,542 |
| Dec 17, 2025 | 25.88 | 26.19 | 25.03 | 25.13 | 25.13 | -3.31% | 2,529,234 |
| Dec 16, 2025 | 26.40 | 26.95 | 25.62 | 25.99 | 25.99 | -1.55% | 1,932,606 |
| Dec 15, 2025 | 26.70 | 26.90 | 26.01 | 26.40 | 26.40 | -0.68% | 3,277,678 |
| Dec 12, 2025 | 27.41 | 27.41 | 26.46 | 26.58 | 26.58 | -2.96% | 2,310,760 |
| Dec 11, 2025 | 26.39 | 27.50 | 25.81 | 27.39 | 27.39 | 4.14% | 2,678,478 |
| Dec 10, 2025 | 25.60 | 26.62 | 25.46 | 26.30 | 26.30 | 2.37% | 2,960,211 |
| Dec 9, 2025 | 25.10 | 26.00 | 25.10 | 25.69 | 25.69 | -0.62% | 1,577,317 |
| Dec 8, 2025 | 25.88 | 26.17 | 25.37 | 25.85 | 25.85 | 1.06% | 2,120,869 |
| Dec 5, 2025 | 25.23 | 25.72 | 24.95 | 25.58 | 25.58 | 1.31% | 1,924,882 |
| Dec 4, 2025 | 24.51 | 25.48 | 24.32 | 25.25 | 25.25 | 2.68% | 1,905,682 |
| Dec 3, 2025 | 24.44 | 24.62 | 23.45 | 24.59 | 24.59 | 0.53% | 2,128,934 |
| Dec 2, 2025 | 22.38 | 24.51 | 22.15 | 24.46 | 24.46 | 10.23% | 4,281,515 |
| Dec 1, 2025 | 22.16 | 22.56 | 22.10 | 22.19 | 22.19 | -1.33% | 2,125,555 |
| Nov 28, 2025 | 21.90 | 22.51 | 21.77 | 22.49 | 22.49 | 3.59% | 560,300 |
| Nov 26, 2025 | 21.32 | 21.97 | 21.27 | 21.71 | 21.71 | 2.16% | 1,132,041 |
| Nov 25, 2025 | 20.65 | 21.41 | 20.53 | 21.25 | 21.25 | 3.56% | 1,899,298 |
| Nov 24, 2025 | 19.89 | 20.56 | 19.72 | 20.52 | 20.52 | 4.16% | 1,734,227 |
| Nov 21, 2025 | 19.46 | 19.85 | 19.04 | 19.70 | 19.70 | 1.70% | 1,906,565 |
| Nov 20, 2025 | 20.35 | 20.76 | 19.35 | 19.37 | 19.37 | -3.39% | 2,135,508 |
| Nov 19, 2025 | 19.99 | 20.16 | 19.64 | 20.05 | 20.05 | 0.35% | 3,052,334 |
| Nov 18, 2025 | 20.07 | 20.36 | 19.79 | 19.98 | 19.98 | -2.39% | 2,715,975 |
| Nov 17, 2025 | 21.48 | 21.91 | 20.25 | 20.47 | 20.47 | -1.92% | 1,780,876 |
| Nov 14, 2025 | 20.51 | 21.60 | 20.26 | 20.87 | 20.87 | -0.33% | 3,020,633 |
| Nov 13, 2025 | 22.15 | 22.30 | 20.91 | 20.94 | 20.94 | -5.33% | 7,045,583 |
| Nov 12, 2025 | 21.98 | 22.44 | 21.82 | 22.12 | 22.12 | 0.27% | 967,473 |
| Nov 11, 2025 | 21.54 | 22.12 | 21.27 | 22.06 | 22.06 | 1.99% | 1,355,143 |
| Nov 10, 2025 | 21.32 | 21.70 | 21.00 | 21.63 | 21.63 | 3.05% | 1,381,447 |
| Nov 7, 2025 | 20.75 | 21.16 | 20.44 | 20.99 | 20.99 | -1.73% | 1,447,563 |
| Nov 6, 2025 | 21.69 | 22.09 | 21.00 | 21.36 | 21.36 | -2.55% | 2,158,804 |
| Nov 5, 2025 | 19.20 | 22.73 | 19.20 | 21.92 | 21.92 | 11.33% | 6,392,698 |
| Nov 4, 2025 | 19.83 | 20.19 | 19.53 | 19.69 | 19.69 | -2.48% | 1,508,839 |
| Nov 3, 2025 | 20.36 | 20.42 | 19.85 | 20.19 | 20.19 | - | 995,150 |
| Oct 31, 2025 | 19.97 | 20.31 | 19.73 | 20.19 | 20.19 | 1.15% | 972,260 |
| Oct 30, 2025 | 20.03 | 20.30 | 19.73 | 19.96 | 19.96 | -1.43% | 1,603,629 |
| Oct 29, 2025 | 20.30 | 20.86 | 19.97 | 20.25 | 20.25 | -0.25% | 1,620,603 |
| Oct 28, 2025 | 20.53 | 20.69 | 20.20 | 20.30 | 20.30 | -1.36% | 939,563 |
| Oct 27, 2025 | 21.49 | 21.49 | 20.55 | 20.58 | 20.58 | -3.20% | 1,089,048 |
| Oct 24, 2025 | 20.83 | 21.39 | 20.83 | 21.26 | 21.26 | 4.42% | 1,980,466 |
| Oct 23, 2025 | 19.97 | 20.56 | 19.92 | 20.36 | 20.36 | 2.16% | 871,005 |
| Oct 22, 2025 | 20.73 | 20.79 | 19.42 | 19.93 | 19.93 | -2.97% | 1,958,481 |
| Oct 21, 2025 | 20.45 | 20.70 | 20.24 | 20.54 | 20.54 | 0.05% | 1,056,182 |
| Oct 20, 2025 | 20.29 | 20.71 | 20.23 | 20.53 | 20.53 | 2.09% | 789,355 |
| Oct 17, 2025 | 20.05 | 20.27 | 19.86 | 20.11 | 20.11 | -0.40% | 1,565,632 |
| Oct 16, 2025 | 21.21 | 21.33 | 20.10 | 20.19 | 20.19 | -4.45% | 1,715,060 |
| Oct 15, 2025 | 20.60 | 21.40 | 20.52 | 21.13 | 21.13 | 3.12% | 1,967,475 |
| Oct 14, 2025 | 20.37 | 20.72 | 20.14 | 20.49 | 20.49 | -0.53% | 831,730 |
| Oct 13, 2025 | 20.47 | 20.89 | 20.34 | 20.60 | 20.60 | 2.90% | 1,199,521 |