U.S. markets closed

Centuri Holdings, Inc. (CTRI)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
19.48-1.85 (-8.67%)
Al cierre: 04:00PM EDT
18.50 -0.98 (-5.03%)
Fuera de horario: 07:30PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202421.4621.4219.4119.4819.483,577,271
27 jun 202422.8223.4419.9821.3321.333,635,200
26 jun 202425.2025.2924.5925.2925.29470,000
25 jun 202425.7325.8124.8425.2525.25556,000
24 jun 202425.4326.1425.1925.6725.67232,800
21 jun 202425.7826.0224.6025.5825.581,728,400
20 jun 202426.4926.8425.7726.0526.05279,100
18 jun 202426.2126.6626.0026.3526.35320,100
17 jun 202425.6926.1925.6926.0726.07269,200
14 jun 202426.2726.5625.7825.8925.89253,500
13 jun 202426.3726.4625.8826.3826.38129,100
12 jun 202426.7028.6525.8826.0526.05191,100
11 jun 202425.7026.4825.6426.2426.24144,500
10 jun 202425.6827.5025.5125.9725.97174,300
07 jun 202425.9326.3725.7625.9225.92125,500
06 jun 202426.1726.4625.6725.9925.99108,600
05 jun 202426.3426.4025.8826.1726.17111,900
04 jun 202427.0827.2526.1326.1526.15324,100
03 jun 202427.8128.0327.3127.4627.46244,600
31 may 202427.1427.6226.9127.4527.45201,400
30 may 202426.5727.4026.3227.0327.03318,200
29 may 202426.2927.1126.2926.5726.57458,300
28 may 202426.5327.0526.0426.5526.55305,000
24 may 202425.3426.6425.2526.4026.40486,700
23 may 202426.0226.2425.0025.2825.28457,000
22 may 202426.8727.2826.0926.3126.31445,600
21 may 202427.1627.1926.7127.1927.19440,500
20 may 202426.7327.9126.6227.2527.25283,000
17 may 202426.0326.7825.8426.7726.77681,100
16 may 202424.9026.4524.9025.9425.94508,600
15 may 202425.0625.3324.8325.1125.11610,300
14 may 202424.6525.3524.3024.7924.79443,800
13 may 202425.0425.4724.0324.7324.73393,900
10 may 202424.9925.5624.7825.3925.39190,700
09 may 202424.6925.5524.6925.2025.20224,700
08 may 202424.7825.4024.4324.9624.96341,900
07 may 202424.5825.2924.5825.0025.00267,600
06 may 202423.8025.0023.3424.9324.93259,900
03 may 202424.2924.6723.8124.0024.00397,100
02 may 202425.5825.5824.2624.2824.28874,500
01 may 202424.4825.7924.4825.3425.34358,700
30 abr 202424.5925.2524.4624.7524.75542,200
29 abr 202424.6726.0724.4925.0125.01385,800
26 abr 202424.4725.2224.4725.0625.06290,800
25 abr 202424.5024.9424.2524.6724.67876,200
24 abr 202424.3825.6024.0025.0125.012,006,100
23 abr 202424.5025.1024.3024.6124.61709,900
22 abr 202424.0625.1723.8224.3024.30852,300
19 abr 202423.5924.9523.1523.9523.951,745,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.