Centuri Holdings Inc (CTRI)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.425 | 9.03901046622 | 15.765 | 17.625 | 15.59 | 247519 | 16.59223122 | CS |
| 4 | -8.59 | -33.3204034135 | 25.78 | 26.14 | 14.47 | 646086 | 18.86969359 | CS |
| 12 | -6.56 | -27.6210526316 | 23.75 | 28.645 | 14.47 | 595239 | 21.18269969 | CS |
| 26 | -6.56 | -27.6210526316 | 23.75 | 28.645 | 14.47 | 595239 | 21.18269969 | CS |
| 52 | -6.56 | -27.6210526316 | 23.75 | 28.645 | 14.47 | 595239 | 21.18269969 | CS |
| 156 | -6.56 | -27.6210526316 | 23.75 | 28.645 | 14.47 | 595239 | 21.18269969 | CS |
| 260 | 0 | 0 | 0 | 17.46 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180800 | 17.19 | 0.32 | 1.90 | 16.85 | 17.46 | 16.559999 | 224480 |
| 1726094400 | 16.87 | 0.5 | 3.05 | 16.37 | 16.88 | 16.075 | 150292 |
| 1726008000 | 16.37 | -0.2 | -1.21 | 16.149999 | 16.524999 | 15.71 | 221742 |
| 1725921600 | 16.57 | 0.27 | 1.66 | 16.36 | 16.99 | 16.12 | 462144 |
| 1725662400 | 16.3 | -0.26 | -1.57 | 16.73 | 16.875 | 15.82 | 268592 |
| 1725576000 | 16.559999 | 0.36 | 2.22 | 16.219999 | 16.579999 | 16.09 | 135356 |
| 1725489600 | 16.2 | -0.03 | -0.18 | 16.11 | 16.3 | 15.93 | 203730 |
| 1725403200 | 16.23 | -0.87 | -5.09 | 16.9 | 16.9 | 16.01 | 370610 |
| 1725057600 | 17.1 | 0.2 | 1.18 | 17.18 | 17.53 | 17 | 395646 |
| 1724971200 | 16.9 | 0.26 | 1.56 | 16.73 | 17.36 | 16.559999 | 177145 |
| 1724884800 | 16.64 | -0.34 | -2.00 | 16.91 | 17.17 | 16.62 | 211695 |
| 1724798400 | 16.98 | -0.36 | -2.08 | 17.12 | 17.31 | 16.67 | 181151 |
| 1724712000 | 17.34 | 0.01 | 0.06 | 17.54 | 17.625 | 16.92 | 205303 |
| 1724452800 | 17.33 | 1.05 | 6.45 | 16.399999 | 17.37 | 16.23 | 146566 |
| 1724366400 | 16.28 | -0.14 | -0.85 | 16.34 | 16.6 | 16.059999 | 119250 |
| 1724280000 | 16.42 | 0.04 | 0.24 | 16.489999 | 16.78 | 16.19 | 184352 |
| 1724193600 | 16.379999 | 0.25 | 1.55 | 16.18 | 16.52 | 15.81 | 499250 |
| 1724107200 | 16.129999 | -0.03 | -0.19 | 16.3 | 16.79 | 16.03 | 201694 |
| 1723848000 | 16.16 | 0.34 | 2.15 | 15.765 | 16.29 | 15.59 | 343858 |
| 1723761600 | 15.82 | 0.06 | 0.38 | 16.16 | 16.27 | 15.685 | 334461 |
| 1723675200 | 15.76 | -0.4 | -2.48 | 16.28 | 16.309999 | 15.535 | 191417 |
| 1723588800 | 16.16 | 0.56 | 3.59 | 15.845 | 16.579999 | 15.81 | 308643 |
| 1723502400 | 15.6 | 0.27 | 1.76 | 15.43 | 15.79 | 15.19 | 227857 |
| 1723243200 | 15.33 | -0.27 | -1.73 | 15.71 | 15.715 | 15.04 | 216918 |
| 1723156800 | 15.6 | 0.68 | 4.56 | 15.06 | 15.65 | 14.86 | 193725 |
| 1723070400 | 14.92 | 0 | 0.00 | 14.98 | 15.65 | 14.81 | 292535 |
| 1722984000 | 14.92 | -0.33 | -2.16 | 15.18 | 15.295 | 14.47 | 894841 |
| 1722897600 | 15.25 | -1.02 | -6.27 | 16.09 | 16.09 | 15.125 | 1346177 |
| 1722638400 | 16.27 | -0.08 | -0.49 | 16.29 | 16.61 | 16.18 | 380813 |
| 1722552000 | 16.35 | -0.16 | -0.97 | 16.6 | 16.69 | 15.86 | 433367 |
| 1722465600 | 16.51 | 0.73 | 4.63 | 15.95 | 17.24 | 15.76 | 611144 |
| 1722379200 | 15.78 | 0.06 | 0.38 | 15.24 | 16.07 | 14.79 | 1247116 |
| 1722292800 | 15.72 | -4.53 | -22.37 | 18.68 | 18.68 | 14.735 | 2497632 |
| 1722033600 | 20.25 | 0.2 | 1.00 | 20.65 | 20.67 | 19.91 | 423421 |
| 1721947200 | 20.05 | -0.19 | -0.94 | 20.34 | 20.545 | 19.9515 | 206409 |
| 1721860800 | 20.24 | -0.26 | -1.27 | 20.61 | 20.86 | 20.08 | 404759 |
| 1721774400 | 20.5 | 0.72 | 3.64 | 19.97 | 20.51 | 19.64 | 389081 |
| 1721688000 | 19.78 | -0.31 | -1.54 | 20.34 | 20.37 | 19.41 | 320302 |
| 1721428800 | 20.09 | -0.67 | -3.23 | 20.7 | 20.88 | 20.09 | 185008 |
| 1721342400 | 20.76 | -0.19 | -0.91 | 21 | 21.3 | 20.59 | 388704 |
| 1721256000 | 20.95 | -0.5 | -2.33 | 21.49 | 21.7537 | 20.695 | 365187 |
| 1721169600 | 21.45 | 1.32 | 6.56 | 20.49 | 21.49 | 20.18 | 438692 |
| 1721083200 | 20.13 | 0.99 | 5.17 | 19.22 | 20.28 | 18.93 | 439035 |
| 1720824000 | 19.14 | 0.23 | 1.22 | 18.88 | 19.55 | 18.75 | 2662545 |
| 1720737600 | 18.91 | 0.03 | 0.16 | 19.1 | 19.59 | 18.6 | 798914 |
| 1720651200 | 18.88 | -0.05 | -0.26 | 18.91 | 19.56 | 18.8 | 1253702 |
| 1720564800 | 18.93 | -0.17 | -0.89 | 19.15 | 19.15 | 18.64 | 666159 |
| 1720478400 | 19.1 | -0.53 | -2.70 | 19.75 | 19.99 | 19.08 | 857610 |
| 1720219200 | 19.63 | -0.36 | -1.80 | 20.02 | 20.3 | 19.46 | 773061 |
| 1720040640 | 19.99 | -0.03 | -0.15 | 20.3 | 20.895 | 19.93 | 528107 |
| 1719960000 | 20.02 | 1.02 | 5.37 | 18.95 | 20.36 | 18.81 | 1044223 |
| 1719873600 | 19 | -0.48 | -2.46 | 19.48 | 19.88 | 18.5 | 1251697 |
| 1719614400 | 19.48 | -1.85 | -8.67 | 21.46 | 21.46 | 19.41 | 3577271 |
| 1719528000 | 21.33 | -3.96 | -15.66 | 22.82 | 23.44 | 19.98 | 3635165 |
| 1719441600 | 25.29 | 0.04 | 0.16 | 25.2 | 25.29 | 24.595 | 470032 |
| 1719355200 | 25.25 | -0.42 | -1.64 | 25.73 | 25.81 | 24.84 | 556033 |
| 1719268800 | 25.67 | 0.09 | 0.35 | 25.43 | 26.14 | 25.195 | 232830 |
| 1719009600 | 25.58 | -0.47 | -1.80 | 25.78 | 26.02 | 24.6 | 1725567 |
| 1718923200 | 26.05 | -0.3 | -1.14 | 26.49 | 26.8428 | 25.77 | 279109 |
| 1718750400 | 26.35 | 0.28 | 1.07 | 26.07 | 26.66 | 26 | 320106 |
| 1718664000 | 26.07 | 0.18 | 0.70 | 25.69 | 26.19 | 25.69 | 269223 |
| 1718404800 | 25.89 | -0.49 | -1.86 | 26.27 | 26.56 | 25.78 | 253464 |
| 1718318400 | 26.38 | 0.33 | 1.27 | 26.37 | 26.46 | 25.88 | 129105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
