Singapore markets close in 2 hours 16 minutes
Straits Times Index
3,324.18 +10.04 (+0.30%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,006.19 -21.52 (-0.12%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,132.39 -1,222.86 (-1.96%) CMC Crypto 200
1,266.72 +17.60 (+1.41%)
Centuri Holdings, Inc. (CTRI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 25.43 | 26.14 | 25.19 | 25.67 | 25.67 | 232,800 |
| 21 Jun 2024 | 25.78 | 26.02 | 24.60 | 25.58 | 25.58 | 1,728,400 |
| 20 Jun 2024 | 26.49 | 26.84 | 25.77 | 26.05 | 26.05 | 279,100 |
| 18 Jun 2024 | 26.21 | 26.66 | 26.00 | 26.35 | 26.35 | 320,100 |
| 17 Jun 2024 | 25.69 | 26.19 | 25.69 | 26.07 | 26.07 | 269,200 |
| 14 Jun 2024 | 26.27 | 26.56 | 25.78 | 25.89 | 25.89 | 253,500 |
| 13 Jun 2024 | 26.37 | 26.46 | 25.88 | 26.38 | 26.38 | 129,100 |
| 12 Jun 2024 | 26.70 | 28.65 | 25.88 | 26.05 | 26.05 | 191,100 |
| 11 Jun 2024 | 25.70 | 26.48 | 25.64 | 26.24 | 26.24 | 144,500 |
| 10 Jun 2024 | 25.68 | 27.50 | 25.51 | 25.97 | 25.97 | 174,300 |
| 07 Jun 2024 | 25.93 | 26.37 | 25.76 | 25.92 | 25.92 | 125,500 |
| 06 Jun 2024 | 26.17 | 26.46 | 25.67 | 25.99 | 25.99 | 108,600 |
| 05 Jun 2024 | 26.34 | 26.40 | 25.88 | 26.17 | 26.17 | 111,900 |
| 04 Jun 2024 | 27.08 | 27.25 | 26.13 | 26.15 | 26.15 | 324,100 |
| 03 Jun 2024 | 27.81 | 28.03 | 27.31 | 27.46 | 27.46 | 244,600 |
| 31 May 2024 | 27.14 | 27.62 | 26.91 | 27.45 | 27.45 | 201,400 |
| 30 May 2024 | 26.57 | 27.40 | 26.32 | 27.03 | 27.03 | 318,200 |
| 29 May 2024 | 26.29 | 27.11 | 26.29 | 26.57 | 26.57 | 458,300 |
| 28 May 2024 | 26.53 | 27.05 | 26.04 | 26.55 | 26.55 | 305,000 |
| 24 May 2024 | 25.34 | 26.64 | 25.25 | 26.40 | 26.40 | 486,700 |
| 23 May 2024 | 26.02 | 26.24 | 25.00 | 25.28 | 25.28 | 457,000 |
| 22 May 2024 | 26.87 | 27.28 | 26.09 | 26.31 | 26.31 | 445,600 |
| 21 May 2024 | 27.16 | 27.19 | 26.71 | 27.19 | 27.19 | 440,500 |
| 20 May 2024 | 26.73 | 27.91 | 26.62 | 27.25 | 27.25 | 283,000 |
| 17 May 2024 | 26.03 | 26.78 | 25.84 | 26.77 | 26.77 | 681,100 |
| 16 May 2024 | 24.90 | 26.45 | 24.90 | 25.94 | 25.94 | 508,600 |
| 15 May 2024 | 25.06 | 25.33 | 24.83 | 25.11 | 25.11 | 610,300 |
| 14 May 2024 | 24.65 | 25.35 | 24.30 | 24.79 | 24.79 | 443,800 |
| 13 May 2024 | 25.04 | 25.47 | 24.03 | 24.73 | 24.73 | 393,900 |
| 10 May 2024 | 24.99 | 25.56 | 24.78 | 25.39 | 25.39 | 190,700 |
| 09 May 2024 | 24.69 | 25.55 | 24.69 | 25.20 | 25.20 | 224,700 |
| 08 May 2024 | 24.78 | 25.40 | 24.43 | 24.96 | 24.96 | 341,900 |
| 07 May 2024 | 24.58 | 25.29 | 24.58 | 25.00 | 25.00 | 267,600 |
| 06 May 2024 | 23.80 | 25.00 | 23.34 | 24.93 | 24.93 | 259,900 |
| 03 May 2024 | 24.29 | 24.67 | 23.81 | 24.00 | 24.00 | 397,100 |
| 02 May 2024 | 25.58 | 25.58 | 24.26 | 24.28 | 24.28 | 874,500 |
| 01 May 2024 | 24.48 | 25.79 | 24.48 | 25.34 | 25.34 | 358,700 |
| 30 Apr 2024 | 24.59 | 25.25 | 24.46 | 24.75 | 24.75 | 542,200 |
| 29 Apr 2024 | 24.67 | 26.07 | 24.49 | 25.01 | 25.01 | 385,800 |
| 26 Apr 2024 | 24.47 | 25.22 | 24.47 | 25.06 | 25.06 | 290,800 |
| 25 Apr 2024 | 24.50 | 24.94 | 24.25 | 24.67 | 24.67 | 876,200 |
| 24 Apr 2024 | 24.38 | 25.60 | 24.00 | 25.01 | 25.01 | 2,006,100 |
| 23 Apr 2024 | 24.50 | 25.10 | 24.30 | 24.61 | 24.61 | 709,900 |
| 22 Apr 2024 | 24.06 | 25.17 | 23.82 | 24.30 | 24.30 | 852,300 |
| 19 Apr 2024 | 23.59 | 24.95 | 23.15 | 23.95 | 23.95 | 1,745,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.