Centuri Holdings Inc (CTRI)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.862068965517 | 16.24 | 17.1 | 15.18 | 490361 | 16.51469623 | CS |
| 4 | -5.6 | -25.8064516129 | 21.7 | 21.99 | 15.18 | 452137 | 18.00039874 | CS |
| 12 | -4.57 | -22.1093372037 | 20.67 | 24.6 | 15.18 | 390275 | 20.07776297 | CS |
| 26 | -0.77 | -4.5643153527 | 16.87 | 24.6 | 14.89 | 390976 | 19.52780834 | CS |
| 52 | -7.65 | -32.2105263158 | 23.75 | 28.645 | 14.47 | 471974 | 20.49342533 | CS |
| 156 | -7.65 | -32.2105263158 | 23.75 | 28.645 | 14.47 | 471974 | 20.49342533 | CS |
| 260 | -7.65 | -32.2105263158 | 23.75 | 28.645 | 14.47 | 471974 | 20.49342533 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 16.1 | -0.75 | -4.45 | 16.96 | 17.1 | 15.97 | 428530 |
| 1741646400 | 16.85 | 0.37 | 2.25 | 16.34 | 16.98 | 16.11 | 609985 |
| 1741390800 | 16.48 | 0.03 | 0.18 | 16.5 | 16.64 | 15.18 | 568146 |
| 1741304400 | 16.45 | -0.19 | -1.14 | 16.23 | 16.629999 | 16.03 | 594778 |
| 1741218000 | 16.64 | 0.24 | 1.46 | 16.239999 | 16.83 | 16.239999 | 250367 |
| 1741131600 | 16.399999 | 0.3 | 1.86 | 15.81 | 16.805 | 15.305 | 495071 |
| 1741045200 | 16.1 | -1.25 | -7.20 | 17.54 | 17.6 | 15.59 | 491727 |
| 1740786000 | 17.35 | 0.57 | 3.40 | 16.88 | 17.46 | 16.719999 | 405046 |
| 1740699600 | 16.78 | -0.68 | -3.89 | 17.4 | 17.56 | 16.75 | 300762 |
| 1740613200 | 17.46 | -1.32 | -7.03 | 18.55 | 18.98 | 17.38 | 734186 |
| 1740526800 | 18.78 | 0.63 | 3.47 | 18.3 | 19.32 | 18.05 | 558666 |
| 1740440400 | 18.15 | -0.48 | -2.58 | 18.67 | 18.763 | 18.14 | 524348 |
| 1740181200 | 18.63 | -1.06 | -5.38 | 20 | 20.05 | 18.595 | 345206 |
| 1740094800 | 19.69 | -0.01 | -0.05 | 19.62 | 19.96 | 19.2988 | 350251 |
| 1740008400 | 19.7 | -0.14 | -0.71 | 19.46 | 19.92 | 19.26 | 235471 |
| 1739922000 | 19.84 | -0.87 | -4.20 | 20.63 | 20.845 | 19.69 | 415245 |
| 1739576400 | 20.71 | -0.04 | -0.19 | 20.82 | 20.88 | 20.17 | 379268 |
| 1739490000 | 20.75 | -0.57 | -2.67 | 21.35 | 21.605 | 20.43 | 206355 |
| 1739403600 | 21.32 | -0.39 | -1.80 | 21.7 | 21.99 | 21.19 | 697201 |
| 1739317200 | 21.71 | -0.71 | -3.17 | 22.14 | 22.326 | 21.49 | 258964 |
| 1739230800 | 22.42 | 0.29 | 1.31 | 22.02 | 22.71 | 21.89 | 150656 |
| 1738971600 | 22.13 | -0.51 | -2.25 | 22.56 | 22.84 | 21.69 | 185522 |
| 1738885200 | 22.64 | 0.9 | 4.14 | 21.74 | 22.69 | 21.475 | 337897 |
| 1738798800 | 21.74 | -0.38 | -1.72 | 22.67 | 22.69 | 21.57 | 243650 |
| 1738712400 | 22.12 | 1.17 | 5.58 | 20.98 | 22.34 | 20.98 | 357737 |
| 1738626000 | 20.95 | -1.33 | -5.97 | 21.73 | 21.795 | 20.84 | 487641 |
| 1738366800 | 22.28 | -0.39 | -1.72 | 22.53 | 23.31 | 22.26 | 2103298 |
| 1738280400 | 22.67 | 0.64 | 2.91 | 22.1 | 22.91 | 22.03 | 380109 |
| 1738194000 | 22.03 | 1.05 | 5.00 | 21.16 | 22.4 | 20.97 | 312991 |
| 1738107600 | 20.98 | -2.24 | -9.65 | 23.13 | 23.31 | 20.9 | 625484 |
| 1738021200 | 23.22 | -1.21 | -4.95 | 23.62 | 24.04 | 22.71 | 665106 |
| 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 | 22.11 | 22.69 | 22.1 | 305613 |
| 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 | 19.75 | 20.04 | 19.01 | 274378 |
| 1736379600 | 19.74 | -0.32 | -1.60 | 19.91 | 20.165 | 19.505 | 234251 |
| 1736293200 | 20.06 | 0.11 | 0.55 | 20.24 | 20.32 | 19.585 | 156039 |
| 1736206800 | 19.95 | -0.18 | -0.89 | 20.21 | 20.33 | 19.84 | 145512 |
| 1735947600 | 20.13 | 0.92 | 4.79 | 19.32 | 20.23 | 19.19 | 144786 |
| 1735861200 | 19.21 | -0.1 | -0.52 | 19.48 | 19.72 | 18.94 | 215507 |
| 1735688400 | 19.31 | 0.09 | 0.47 | 19.37 | 19.54 | 19.14 | 203863 |
| 1735602000 | 19.22 | -0.54 | -2.73 | 19.49 | 19.5755 | 19.18 | 196548 |
| 1735342800 | 19.76 | -0.61 | -2.99 | 20.27 | 20.885 | 19.675 | 173949 |
| 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 | 171473 |
| 1734738000 | 20.29 | 0.44 | 2.22 | 19.81 | 20.49 | 19.47 | 817606 |
| 1734651600 | 19.85 | 0.4 | 2.06 | 19.84 | 20.34 | 19.685 | 311418 |
| 1734565200 | 19.45 | -0.91 | -4.47 | 20.67 | 20.95 | 19.33 | 370454 |
| 1734478800 | 20.36 | -0.13 | -0.63 | 19.98 | 20.36 | 19.89 | 238075 |
| 1734392400 | 20.49 | -0.54 | -2.57 | 20.98 | 21.44 | 20.49 | 264268 |
| 1734133200 | 21.03 | 0.3 | 1.45 | 20.66 | 21.05 | 20.38 | 326575 |
| 1734046800 | 20.73 | -0.74 | -3.45 | 21.34 | 21.6 | 20.71 | 1055097 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
