Centuri Holdings Inc (CTRI)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.58 | 11.8077803204 | 21.85 | 24.5396 | 21.12 | 278108 | 22.23482511 | CS |
| 4 | 4.16 | 20.5229403059 | 20.27 | 24.5396 | 18.94 | 219069 | 20.61112256 | CS |
| 12 | 5.47 | 28.8502109705 | 18.96 | 24.5396 | 17.12 | 368194 | 20.51147323 | CS |
| 26 | 3.94 | 19.2288921425 | 20.49 | 24.5396 | 14.47 | 375231 | 18.36032816 | CS |
| 52 | 0.68 | 2.86315789474 | 23.75 | 28.645 | 14.47 | 469845 | 20.58651262 | CS |
| 156 | 0.68 | 2.86315789474 | 23.75 | 28.645 | 14.47 | 469845 | 20.58651262 | CS |
| 260 | 0.68 | 2.86315789474 | 23.75 | 28.645 | 14.47 | 469845 | 20.58651262 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 24.43 | 2.16 | 9.70 | 22.22 | 24.6 | 22.11 | 807906 |
| 1737675600 | 22.27 | 0 | 0.00 | 22.27 | 22.27 | 22.27 | 0 |
| 1737589200 | 22.27 | -0.31 | -1.37 | 22.7 | 22.88 | 22.115 | 226060 |
| 1737502800 | 22.58 | 0.72 | 3.29 | 22.1 | 22.69 | 22.1 | 304150 |
| 1737157200 | 21.86 | 0.09 | 0.41 | 21.85 | 22.06 | 21.12 | 302652 |
| 1737070800 | 21.77 | 0.06 | 0.28 | 21.71 | 22.06 | 21.58 | 265329 |
| 1736984400 | 21.71 | 1.4 | 6.89 | 20.96 | 21.84 | 20.875 | 217970 |
| 1736898000 | 20.31 | 0.25 | 1.25 | 19.99 | 20.39 | 19.73 | 147344 |
| 1736811600 | 20.06 | 0.36 | 1.83 | 19.44 | 20.24 | 19.44 | 295298 |
| 1736552400 | 19.7 | -0.04 | -0.20 | 19.76 | 20.04 | 19.01 | 268125 |
| 1736379600 | 19.74 | -0.32 | -1.60 | 19.87 | 20.165 | 19.505 | 233823 |
| 1736293200 | 20.06 | 0.11 | 0.55 | 20.135 | 20.32 | 19.585 | 155386 |
| 1736206800 | 19.95 | -0.18 | -0.89 | 20.16 | 20.27 | 19.84 | 143570 |
| 1735947600 | 20.13 | 0.92 | 4.79 | 19.37 | 20.23 | 19.19 | 144497 |
| 1735861200 | 19.21 | -0.1 | -0.52 | 19.265 | 19.72 | 18.94 | 214809 |
| 1735688400 | 19.31 | 0.09 | 0.47 | 19.37 | 19.54 | 19.14 | 203863 |
| 1735602000 | 19.22 | -0.54 | -2.73 | 19.3153 | 19.5755 | 19.18 | 195679 |
| 1735342800 | 19.76 | -0.61 | -2.99 | 20.475 | 20.885 | 19.675 | 172638 |
| 1735256400 | 20.37 | 0.17 | 0.84 | 20.11 | 20.76 | 19.97 | 327906 |
| 1735077840 | 20.2 | 0 | 0.00 | 20.36 | 20.38 | 20.115 | 63347 |
| 1734997200 | 20.2 | -0.09 | -0.44 | 20.19 | 20.26 | 19.805 | 167574 |
| 1734738000 | 20.29 | 0.44 | 2.22 | 19.685 | 20.49 | 19.47 | 806130 |
| 1734651600 | 19.85 | 0.4 | 2.06 | 20.25 | 20.34 | 19.7 | 309291 |
| 1734565200 | 19.45 | -0.91 | -4.47 | 20.32 | 20.95 | 19.33 | 369900 |
| 1734478800 | 20.36 | -0.13 | -0.63 | 20 | 20.36 | 19.89 | 231297 |
| 1734392400 | 20.49 | -0.54 | -2.57 | 21.08 | 21.44 | 20.49 | 263363 |
| 1734133200 | 21.03 | 0.3 | 1.45 | 20.73 | 21.03 | 20.38 | 326222 |
| 1734046800 | 20.73 | -0.74 | -3.45 | 21.59 | 21.59 | 20.71 | 1054142 |
| 1733960400 | 21.47 | -0.28 | -1.29 | 21.67 | 21.97 | 21.34 | 421132 |
| 1733874000 | 21.75 | 0.36 | 1.68 | 21.12 | 22.12 | 21.035 | 270881 |
| 1733787600 | 21.39 | 0.09 | 0.42 | 21.65 | 21.65 | 20.98 | 199382 |
| 1733528400 | 21.3 | -0.41 | -1.89 | 21.86 | 22.14 | 21.255 | 191857 |
| 1733442000 | 21.71 | 0.75 | 3.58 | 20.92 | 22.11 | 20.92 | 568156 |
| 1733355600 | 20.96 | 0.41 | 2.00 | 20.73 | 20.96 | 20.35 | 298866 |
| 1733269200 | 20.55 | 0.28 | 1.38 | 20.56 | 20.73 | 19.98 | 194443 |
| 1733182800 | 20.27 | 0.46 | 2.32 | 19.95 | 20.38 | 19.57 | 503148 |
| 1732917840 | 19.81 | -0.56 | -2.75 | 20.405 | 20.52 | 19.76 | 174826 |
| 1732750800 | 20.37 | -0.34 | -1.64 | 20.7 | 20.89 | 19.75 | 556532 |
| 1732664400 | 20.71 | -0.22 | -1.05 | 20.825 | 21.08 | 20.35 | 328168 |
| 1732578000 | 20.93 | 0.14 | 0.67 | 21.22 | 21.23 | 20.5 | 489164 |
| 1732318800 | 20.79 | -0.47 | -2.21 | 21.135 | 21.52 | 20.7574 | 183953 |
| 1732232400 | 21.26 | 0.19 | 0.90 | 21.18 | 21.61 | 21.12 | 534268 |
| 1732146000 | 21.07 | 0.22 | 1.06 | 20.78 | 21.32 | 20.61 | 294231 |
| 1732059600 | 20.85 | 0.28 | 1.36 | 20.6 | 21.19 | 20.42 | 164135 |
| 1731973200 | 20.57 | 0.15 | 0.73 | 20.45 | 21.27 | 20.34 | 409584 |
| 1731714000 | 20.42 | 0.1 | 0.49 | 20.425 | 20.74 | 20.13 | 278421 |
| 1731627600 | 20.32 | 0.16 | 0.79 | 20.44 | 20.44 | 19.94 | 556867 |
| 1731541200 | 20.16 | -0.47 | -2.28 | 20.875 | 21.35 | 20.16 | 403503 |
| 1731454800 | 20.63 | -0.73 | -3.42 | 21.39 | 21.64 | 20.45 | 374077 |
| 1731368400 | 21.36 | 0.98 | 4.81 | 20.53 | 21.59 | 20.295 | 229252 |
| 1731109200 | 20.38 | -1.27 | -5.87 | 21.71 | 21.72 | 20.27 | 684062 |
| 1731022800 | 21.65 | 2.63 | 13.83 | 19.695 | 21.66 | 19.11 | 1401674 |
| 1730936400 | 19.02 | -0.39 | -2.01 | 19.01 | 19.41 | 17.02 | 1241501 |
| 1730850000 | 19.41 | 0.46 | 2.43 | 18.73 | 19.53 | 18.65 | 526063 |
| 1730763600 | 18.95 | -0.05 | -0.26 | 18.94 | 19.515 | 18.56 | 502010 |
| 1730500800 | 19 | 0.23 | 1.23 | 18.96 | 19.49 | 18.81 | 447339 |
| 1730414400 | 18.77 | -0.04 | -0.21 | 18.61 | 19.01 | 18.5 | 227335 |
| 1730328000 | 18.81 | 0.57 | 3.13 | 18.6 | 19.07 | 18.21 | 488879 |
| 1730241600 | 18.24 | -0.14 | -0.76 | 18.19 | 18.37 | 17.99 | 151116 |
| 1730155200 | 18.38 | 0.5 | 2.80 | 18.12 | 18.62 | 18.01 | 214228 |
| 1729896000 | 17.88 | -0.83 | -4.44 | 18.88 | 18.89 | 17.84 | 244036 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
