NYSE : CTRI
Centuri Holdings, Inc. — Price history
Utilities · Utilities - Regulated Gas · United States
Last price 21.54 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.17B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Centuri Holdings, Inc. (CTRI) closed at 21.775 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 21.85 | 22.12 | 21.71 | 21.775 | 213,634 | +1.33% |
| 2026-10-30 | 20.97 | 21.65 | 20.89 | 21.49 | 1,227,052 | -0.23% |
| 2026-10-29 | 21.29 | 21.96 | 20.84 | 21.54 | 3,652,373 | +2.67% |
| 2026-10-28 | 21.01 | 21.19 | 20.485 | 20.98 | 2,138,279 | +1.65% |
| 2026-10-27 | 20.47 | 20.67 | 20 | 20.64 | 1,190,815 | +2.53% |
| 2026-10-26 | 19.54 | 20.2 | 19.31 | 20.13 | 1,231,486 | +4.08% |
| 2026-10-23 | 19.03 | 19.425 | 18.6 | 19.34 | 1,527,696 | +0.10% |
| 2026-10-22 | 19.56 | 19.56 | 18.76 | 19.32 | 1,399,989 | -2.37% |
| 2026-10-21 | 20.01 | 20.315 | 19.608 | 19.79 | 2,100,888 | -1.20% |
| 2026-10-20 | 20.2 | 20.38 | 19.68 | 20.03 | 1,680,870 | -2.34% |
| 2026-10-19 | 20.18 | 20.69 | 19.68 | 20.51 | 1,984,214 | +3.95% |
| 2026-10-16 | 19.74 | 20.01 | 19.48 | 19.73 | 1,870,274 | -0.15% |
| 2026-10-15 | 19.45 | 19.98 | 18.79 | 19.76 | 3,019,732 | -0.05% |
| 2026-10-14 | 20.59 | 20.879 | 19.59 | 19.77 | 1,464,578 | -4.86% |
| 2026-10-13 | 20.67 | 20.92 | 20.24 | 20.78 | 3,345,099 | +0.63% |
| 2026-10-12 | 20.9 | 21.33 | 20.64 | 20.65 | 4,918,396 | -1.20% |
| 2026-10-09 | 21.34 | 21.34 | 20.67 | 20.9 | 1,198,111 | +0.43% |
| 2026-10-08 | 20.57 | 20.89 | 20.23 | 20.81 | 1,998,137 | +0.24% |
| 2026-10-07 | 20.98 | 21 | 20.38 | 20.76 | 1,783,155 | -2.08% |
| 2026-10-06 | 20.91 | 21.53 | 20.73 | 21.2 | 1,696,553 | +2.32% |
| 2026-10-05 | 20.91 | 21.03 | 20.503 | 20.72 | 1,602,974 | -0.91% |
| 2026-10-02 | 20.85 | 21.465 | 20.725 | 20.91 | 1,972,670 | +1.80% |
| 2026-10-01 | 20.09 | 20.62 | 19.985 | 20.54 | 1,648,192 | +2.50% |
| 2026-09-30 | 20.45 | 20.595 | 19.905 | 20.04 | 2,375,852 | -1.47% |
| 2026-09-29 | 19.72 | 20.48 | 19.72 | 20.34 | 1,879,905 | +2.11% |
| 2026-09-28 | 20.32 | 20.41 | 19.76 | 19.92 | 1,356,098 | -2.88% |
| 2026-09-25 | 20.55 | 20.72 | 20.33 | 20.51 | 1,502,247 | +0.59% |
| 2026-09-24 | 19.87 | 20.81 | 19.855 | 20.39 | 1,788,172 | +1.09% |
| 2026-09-23 | 20.02 | 20.49 | 19.72 | 20.17 | 2,236,288 | +0.70% |
| 2026-09-22 | 20.41 | 20.54 | 19.79 | 20.03 | 1,816,886 | -1.52% |
| 2026-09-21 | 19.52 | 20.375 | 19.11 | 20.34 | 2,807,702 | +5.12% |
| 2026-09-18 | 19.25 | 19.65 | 19.11 | 19.35 | 2,205,524 | +1.15% |
| 2026-09-17 | 19.51 | 19.69 | 19.06 | 19.13 | 2,278,294 | -0.16% |
| 2026-09-16 | 19.36 | 19.43 | 19.04 | 19.16 | 1,254,253 | +0.47% |
| 2026-09-15 | 19.67 | 19.67 | 19.03 | 19.07 | 1,319,484 | -2.55% |
| 2026-09-14 | 19.65 | 19.81 | 19.26 | 19.57 | 1,430,439 | -2.93% |
| 2026-09-11 | 20.5 | 20.75 | 20.11 | 20.16 | 1,057,986 | -0.44% |
| 2026-09-10 | 19.95 | 20.28 | 19.61 | 20.25 | 1,509,644 | +0.45% |
| 2026-09-09 | 20.67 | 20.76 | 20.12 | 20.16 | 1,320,041 | -2.61% |
| 2026-09-08 | 20.67 | 20.92 | 20.49 | 20.7 | 1,345,906 | +0.78% |
| 2026-09-04 | 20.2 | 20.845 | 20.16 | 20.54 | 1,023,470 | +0.15% |
| 2026-09-03 | 20.58 | 20.86 | 20.29 | 20.51 | 1,316,425 | -0.05% |
| 2026-09-02 | 20.55 | 20.84 | 20.41 | 20.52 | 1,523,608 | +0.15% |
| 2026-09-01 | 20.28 | 20.6 | 20.021 | 20.49 | 1,707,618 | +0.39% |
| 2026-08-31 | 20.52 | 20.52 | 19.9 | 20.41 | 2,129,178 | +0.44% |
| 2026-08-28 | 21 | 21.02 | 20.27 | 20.32 | 1,280,030 | -3.79% |
| 2026-08-27 | 21.33 | 21.33 | 20.72 | 21.12 | 1,271,330 | -0.24% |
| 2026-08-26 | 20.82 | 21.33 | 20.81 | 21.17 | 714,693 | +1.83% |
| 2026-08-25 | 21.26 | 21.305 | 20.585 | 20.79 | 1,234,828 | +0.00% |
| 2026-08-24 | 21.32 | 21.39 | 20.513 | 20.79 | 1,629,933 | -2.67% |
| 2026-08-21 | 21.66 | 21.93 | 21.35 | 21.36 | 917,878 | -1.93% |
| 2026-08-20 | 22.44 | 22.63 | 21.7 | 21.78 | 1,525,239 | -3.71% |
| 2026-08-19 | 22.91 | 23.3 | 22.095 | 22.62 | 1,363,287 | -0.13% |
| 2026-08-18 | 23.49 | 23.56 | 22.28 | 22.65 | 1,770,907 | -5.27% |
| 2026-08-17 | 23.63 | 24.12 | 23.57 | 23.91 | 975,385 | +1.23% |
| 2026-08-14 | 23.13 | 23.82 | 23.02 | 23.62 | 1,480,743 | +2.30% |
| 2026-08-13 | 23.9 | 23.9 | 23.06 | 23.09 | 1,329,578 | -2.86% |
| 2026-08-12 | 24.85 | 25.003 | 23.65 | 23.77 | 1,352,867 | -2.58% |
| 2026-08-11 | 24.07 | 24.69 | 23.99 | 24.4 | 2,285,699 | +2.69% |
| 2026-08-10 | 23.49 | 24.28 | 23.443 | 23.76 | 2,356,688 | -0.38% |
| 2026-08-07 | 22.69 | 24.08 | 22.31 | 23.85 | 2,498,792 | +6.71% |
| 2026-08-06 | 22.28 | 23.2 | 22.23 | 22.35 | 2,386,749 | +0.54% |
| 2026-08-05 | 22.21 | 23.25 | 21.35 | 22.23 | 5,321,822 | +1.60% |
| 2026-08-04 | 25.05 | 27.08 | 21.73 | 21.88 | 7,630,355 | -21.46% |
| 2026-08-03 | 27.42 | 28.64 | 27.42 | 27.86 | 2,611,177 | +0.07% |
| 2026-07-31 | 27.22 | 27.88 | 26.77 | 27.84 | 2,107,061 | +3.73% |
| 2026-07-30 | 25.6 | 26.95 | 25.445 | 26.84 | 2,401,523 | +10.45% |
| 2026-07-29 | 26.01 | 26.043 | 24.16 | 24.3 | 1,634,885 | -6.68% |
| 2026-07-28 | 27.05 | 27.22 | 25.65 | 26.04 | 1,270,592 | -4.69% |
| 2026-07-27 | 27.66 | 27.975 | 26.58 | 27.32 | 1,270,930 | -1.26% |
| 2026-07-24 | 28.19 | 28.19 | 27.3 | 27.67 | 1,016,437 | -0.07% |
| 2026-07-23 | 27.14 | 27.87 | 27.14 | 27.69 | 983,469 | +0.65% |
| 2026-07-22 | 27.81 | 28.18 | 27.47 | 27.51 | 820,332 | -1.75% |
| 2026-07-21 | 27.73 | 28.13 | 27.2 | 28 | 1,676,681 | +2.56% |
| 2026-07-20 | 27.99 | 28.18 | 26.97 | 27.3 | 1,901,216 | -1.44% |
| 2026-07-17 | 26.73 | 27.9 | 26.515 | 27.7 | 1,717,676 | +1.54% |
| 2026-07-16 | 26.44 | 27.29 | 26.32 | 27.28 | 1,545,471 | +0.96% |
| 2026-07-15 | 26.46 | 27.18 | 26 | 27.02 | 1,379,133 | +2.82% |
| 2026-07-14 | 26.39 | 26.59 | 25.91 | 26.28 | 1,470,723 | +1.58% |
| 2026-07-13 | 25.42 | 25.95 | 25.036 | 25.87 | 1,148,135 | +0.78% |
| 2026-07-10 | 26.06 | 26.25 | 25.48 | 25.67 | 1,563,343 | -2.32% |
| 2026-07-09 | 26.83 | 27.102 | 26.08 | 26.28 | 987,948 | -0.08% |
| 2026-07-08 | 26.17 | 26.855 | 26.101 | 26.3 | 1,422,879 | -1.02% |
| 2026-07-07 | 27.19 | 27.32 | 26.16 | 26.57 | 1,640,406 | -3.28% |
| 2026-07-06 | 27.62 | 28.35 | 27.32 | 27.47 | 1,398,867 | +0.29% |
| 2026-07-02 | 28.53 | 28.84 | 27.01 | 27.39 | 1,470,373 | -3.86% |
| 2026-07-01 | 29.99 | 30 | 28.49 | 28.49 | 1,270,100 | -5.79% |
| 2026-06-30 | 31.58 | 31.58 | 29.6 | 30.24 | 3,409,463 | -0.92% |
| 2026-06-29 | 30.65 | 30.96 | 29.92 | 30.52 | 1,403,733 | -0.42% |
| 2026-06-26 | 31.62 | 32.47 | 30.64 | 30.65 | 2,944,546 | -3.77% |
| 2026-06-25 | 32.03 | 32.805 | 31.34 | 31.85 | 1,881,353 | +1.27% |
| 2026-06-24 | 29.93 | 32.22 | 29.93 | 31.45 | 2,286,174 | +4.04% |
| 2026-06-23 | 30.17 | 30.99 | 30 | 30.23 | 966,532 | -2.01% |
| 2026-06-22 | 30.21 | 31.19 | 30.04 | 30.85 | 1,341,826 | +3.63% |
| 2026-06-18 | 30.72 | 30.83 | 29.44 | 29.77 | 1,914,958 | -0.67% |
| 2026-06-17 | 31.37 | 31.63 | 29.92 | 29.97 | 1,299,926 | -3.60% |
| 2026-06-16 | 31.91 | 32.42 | 30.91 | 31.09 | 939,443 | -1.58% |
| 2026-06-15 | 31 | 31.61 | 30.83 | 31.59 | 744,459 | +4.09% |
| 2026-06-12 | 30.03 | 30.52 | 29.93 | 30.35 | 664,960 | +2.09% |
| 2026-06-11 | 28.59 | 29.785 | 28.33 | 29.73 | 840,851 | +5.46% |
| 2026-06-10 | 29.39 | 29.625 | 27.97 | 28.19 | 966,977 | -4.47% |
| 2026-06-09 | 30.5 | 30.73 | 28.64 | 29.51 | 714,671 | -1.63% |
| 2026-06-08 | 29.72 | 30.26 | 29.57 | 30 | 766,057 | +0.54% |
| 2026-06-05 | 31 | 31.32 | 29.605 | 29.84 | 773,835 | -4.39% |
| 2026-06-04 | 30.21 | 31.275 | 29.883 | 31.21 | 711,793 | +2.70% |
| 2026-06-03 | 30.7 | 31.25 | 30.17 | 30.39 | 1,017,663 | -0.91% |
| 2026-06-02 | 30.48 | 31.455 | 30.4 | 30.67 | 1,262,782 | +1.49% |
| 2026-06-01 | 30.15 | 30.99 | 30.02 | 30.22 | 1,979,425 | -1.69% |
| 2026-05-29 | 30.74 | 31.14 | 29.87 | 30.74 | 1,690,129 | +0.23% |
| 2026-05-28 | 30.91 | 31.44 | 30.34 | 30.67 | 1,127,985 | -1.13% |
| 2026-05-27 | 31.5 | 32.47 | 30.97 | 31.02 | 1,059,320 | -0.96% |
| 2026-05-26 | 30.69 | 31.82 | 30.69 | 31.32 | 2,432,552 | +3.71% |
| 2026-05-22 | 30.23 | 30.7 | 29.63 | 30.2 | 982,760 | +0.07% |
| 2026-05-21 | 29.35 | 30.63 | 29.29 | 30.18 | 1,066,845 | +2.27% |
| 2026-05-20 | 29.3 | 30 | 29 | 29.51 | 1,163,733 | +1.90% |
| 2026-05-19 | 29.4 | 29.6 | 28.32 | 28.96 | 1,227,654 | -3.31% |
| 2026-05-18 | 31.38 | 31.96 | 29.775 | 29.95 | 1,093,572 | -4.28% |
| 2026-05-15 | 31.55 | 31.786 | 30.96 | 31.29 | 1,381,891 | -3.60% |
| 2026-05-14 | 32.36 | 32.89 | 32.01 | 32.46 | 1,115,784 | +1.22% |
| 2026-05-13 | 32.05 | 32.56 | 31.06 | 32.07 | 1,724,085 | +1.23% |