Skip to main content

Centennial Resource Development Inc (NQ: CDEV )

7.620 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.380 5.397 5.145 5.290 5,850,361 -0.05(-0.94%)
May 27, 2021 4.990 5.360 4.960 5.340 10,577,767 +0.40(+8.10%)
May 26, 2021 4.690 4.980 4.620 4.940 5,548,965 +0.26(+5.56%)
May 25, 2021 4.880 5.085 4.650 4.680 8,687,609 -0.20(-4.10%)
May 24, 2021 4.770 4.880 4.620 4.880 4,822,735 +0.19(+4.05%)
May 21, 2021 4.710 4.920 4.640 4.690 7,537,024 +0.09(+1.96%)
May 20, 2021 4.540 4.620 4.330 4.600 5,829,314 +0.06(+1.32%)
May 19, 2021 4.340 4.600 4.180 4.540 9,476,498 +0.00(+0.00%)
May 18, 2021 4.650 4.720 4.470 4.540 7,185,822 -0.14(-2.99%)
May 17, 2021 4.260 4.690 4.211 4.680 9,721,632 +0.41(+9.60%)
May 14, 2021 4.220 4.280 4.080 4.270 7,157,780 +0.18(+4.40%)
May 13, 2021 4.210 4.380 3.960 4.090 10,611,999 -0.22(-5.10%)
May 12, 2021 4.450 4.650 4.253 4.310 7,298,106 -0.12(-2.71%)
May 11, 2021 4.230 4.480 4.100 4.430 6,184,197 +0.06(+1.37%)
May 10, 2021 4.790 4.970 4.360 4.370 9,569,699 -0.38(-8.00%)
May 07, 2021 4.450 4.810 4.370 4.750 7,464,723 +0.23(+5.09%)
May 06, 2021 4.600 4.750 4.425 4.520 7,186,902 -0.13(-2.80%)
May 05, 2021 4.310 4.870 4.270 4.650 17,436,422 +0.39(+9.15%)
May 04, 2021 4.360 4.450 4.070 4.260 6,751,404 -0.10(-2.29%)
May 03, 2021 4.290 4.390 4.190 4.360 7,559,581 +0.12(+2.83%)
Apr 30, 2021 4.490 4.575 4.200 4.240 7,579,500 -0.30(-6.61%)
Apr 29, 2021 4.730 4.730 4.400 4.540 8,756,096 +0.07(+1.57%)
Apr 28, 2021 4.320 4.660 4.280 4.470 8,477,045 +0.16(+3.71%)
Apr 27, 2021 4.190 4.330 4.090 4.310 5,949,028 +0.23(+5.64%)
Apr 26, 2021 3.770 4.120 3.770 4.080 4,410,267 +0.17(+4.35%)
Apr 23, 2021 3.840 3.960 3.740 3.910 3,945,000 +0.10(+2.62%)
Apr 22, 2021 3.930 3.950 3.740 3.810 6,164,525 -0.08(-2.06%)
Apr 21, 2021 3.840 4.100 3.690 3.890 8,778,148 -0.05(-1.27%)
Apr 20, 2021 4.190 4.210 3.830 3.940 10,376,069 -0.27(-6.41%)
Apr 19, 2021 4.180 4.300 4.070 4.210 9,596,270 +0.08(+1.94%)
Apr 16, 2021 4.480 4.500 4.120 4.130 8,714,900 -0.33(-7.40%)
Apr 15, 2021 4.670 4.700 4.280 4.460 7,796,030 -0.18(-3.88%)
Apr 14, 2021 4.040 4.910 4.040 4.640 18,937,064 +0.60(+14.85%)
Apr 13, 2021 4.090 4.110 3.930 4.040 4,197,010 +0.02(+0.50%)
Apr 12, 2021 4.320 4.460 4.010 4.020 5,904,271 -0.22(-5.19%)
Apr 09, 2021 4.250 4.440 4.230 4.240 4,932,800 -0.05(-1.17%)
Apr 08, 2021 4.290 4.340 4.140 4.290 4,982,808 -0.06(-1.38%)
Apr 07, 2021 4.330 4.420 4.190 4.350 5,180,988 +0.04(+0.93%)
Apr 06, 2021 4.370 4.610 4.240 4.310 8,864,346 +0.05(+1.17%)
Apr 05, 2021 4.430 4.450 4.160 4.260 5,131,987 -0.22(-4.91%)
Apr 01, 2021 4.250 4.500 4.160 4.480 6,458,100 +0.28(+6.67%)
Mar 31, 2021 4.050 4.220 3.940 4.200 6,259,175 +0.14(+3.45%)
Mar 30, 2021 3.900 4.070 3.760 4.060 4,154,314 +0.12(+3.05%)
Mar 29, 2021 4.200 4.260 3.890 3.940 7,985,944 -0.32(-7.51%)
Mar 26, 2021 4.260 4.460 4.100 4.260 9,279,000 +0.10(+2.40%)
Mar 25, 2021 4.050 4.170 3.860 4.160 11,464,274 -0.07(-1.65%)
Mar 24, 2021 4.330 4.490 4.220 4.230 8,632,705 +0.12(+2.92%)
Mar 23, 2021 4.170 4.380 4.070 4.110 10,125,628 -0.27(-6.16%)
Mar 22, 2021 4.590 4.640 4.300 4.380 8,136,034 -0.14(-3.10%)
Mar 19, 2021 4.210 4.570 4.175 4.520 23,161,202 +0.44(+10.78%)
Mar 18, 2021 4.510 4.570 4.010 4.080 18,466,134 -0.56(-12.07%)
Mar 17, 2021 4.640 4.730 4.410 4.640 21,165,362 -0.19(-3.93%)
Mar 16, 2021 5.650 5.690 4.660 4.830 23,731,280 -1.05(-17.86%)
Mar 15, 2021 5.830 6.250 5.790 5.880 6,703,785 +0.13(+2.26%)
Mar 12, 2021 5.580 5.880 5.550 5.750 6,552,400 +0.08(+1.41%)
Mar 11, 2021 5.210 5.740 5.110 5.670 8,233,877 +0.54(+10.53%)
Mar 10, 2021 4.960 5.190 4.880 5.130 6,429,322 +0.23(+4.69%)
Mar 09, 2021 4.610 4.950 4.530 4.900 6,512,978 +0.32(+6.99%)
Mar 08, 2021 5.200 5.430 4.450 4.580 14,121,102 -0.42(-8.40%)
Mar 05, 2021 6.050 6.090 4.620 5.000 26,146,700 -0.41(-7.58%)
Mar 04, 2021 4.640 5.530 4.620 5.410 32,359,450 +0.77(+16.59%)
Mar 03, 2021 4.110 4.790 4.110 4.640 16,827,404 +0.62(+15.42%)
Mar 02, 2021 4.030 4.185 4.010 4.020 7,174,021 -0.04(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.