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 (%)
Mar 31, 2020 0.2900 0.2996 0.2600 0.2630 12,966,116 -0.00(-0.68%)
Mar 30, 2020 0.3694 0.3800 0.2500 0.2648 14,948,936 -0.10(-26.65%)
Mar 27, 2020 0.4089 0.4180 0.3610 0.3610 6,902,400 -0.06(-14.43%)
Mar 26, 2020 0.4140 0.4550 0.3800 0.4219 8,263,621 +0.02(+5.47%)
Mar 25, 2020 0.4625 0.4652 0.3704 0.4000 9,225,740 -0.05(-11.13%)
Mar 24, 2020 0.5802 0.6030 0.4179 0.4501 10,449,922 -0.12(-21.04%)
Mar 23, 2020 0.5000 0.5800 0.4300 0.5700 11,375,099 +0.05(+9.62%)
Mar 20, 2020 0.4200 0.5763 0.4000 0.5200 18,465,700 +0.07(+15.56%)
Mar 19, 2020 0.2900 0.4500 0.2800 0.4500 10,109,617 +0.15(+50.00%)
Mar 18, 2020 0.3200 0.3800 0.2500 0.3000 16,287,005 -0.04(-11.76%)
Mar 17, 2020 0.5200 0.5300 0.3400 0.3400 15,798,761 -0.17(-33.48%)
Mar 16, 2020 0.4787 0.6401 0.4600 0.5111 10,539,803 -0.05(-8.44%)
Mar 13, 2020 0.5750 0.6900 0.4700 0.5582 17,956,200 -0.06(-9.22%)
Mar 12, 2020 0.4411 0.6550 0.4100 0.6149 14,105,134 +0.12(+25.49%)
Mar 11, 2020 0.5800 0.6000 0.4800 0.4900 14,754,148 -0.13(-21.13%)
Mar 10, 2020 0.7792 0.7900 0.5400 0.6213 14,512,027 +0.06(+10.95%)
Mar 09, 2020 0.9220 0.9360 0.5300 0.5600 33,751,268 -0.96(-63.16%)
Mar 06, 2020 1.770 1.790 1.470 1.520 14,796,200 -0.34(-18.28%)
Mar 05, 2020 1.900 1.930 1.770 1.860 6,274,990 -0.11(-5.58%)
Mar 04, 2020 1.970 1.990 1.870 1.970 8,854,420 +0.05(+2.60%)
Mar 03, 2020 2.170 2.180 1.870 1.920 8,991,150 -0.25(-11.52%)
Mar 02, 2020 2.450 2.450 2.090 2.170 6,932,431 -0.20(-8.44%)
Feb 28, 2020 2.060 2.390 2.035 2.370 6,133,000 +0.24(+11.27%)
Feb 27, 2020 2.070 2.310 2.050 2.130 11,852,004 -0.17(-7.39%)
Feb 26, 2020 2.310 2.320 2.160 2.300 8,863,107 +0.01(+0.44%)
Feb 25, 2020 2.700 2.700 2.210 2.290 11,114,366 -0.38(-14.23%)
Feb 24, 2020 2.750 2.800 2.560 2.670 9,632,836 -0.25(-8.56%)
Feb 21, 2020 3.010 3.050 2.860 2.920 5,894,200 -0.12(-3.95%)
Feb 20, 2020 2.970 3.135 2.900 3.040 6,511,487 +0.06(+2.01%)
Feb 19, 2020 2.780 3.000 2.734 2.980 7,546,898 +0.25(+9.16%)
Feb 18, 2020 2.600 2.760 2.560 2.730 5,789,127 +0.09(+3.41%)
Feb 14, 2020 2.690 2.770 2.620 2.640 5,406,500 -0.02(-0.75%)
Feb 13, 2020 2.760 2.870 2.630 2.660 9,890,896 -0.12(-4.32%)
Feb 12, 2020 2.830 2.870 2.740 2.780 6,915,491 +0.03(+1.09%)
Feb 11, 2020 2.890 2.950 2.740 2.750 4,544,623 -0.06(-2.14%)
Feb 10, 2020 2.930 2.930 2.770 2.810 6,324,068 -0.16(-5.39%)
Feb 07, 2020 3.100 3.120 2.890 2.970 5,711,100 -0.15(-4.81%)
Feb 06, 2020 3.160 3.190 2.940 3.120 7,016,403 -0.06(-1.89%)
Feb 05, 2020 3.000 3.245 3.000 3.180 8,934,489 +0.25(+8.53%)
Feb 04, 2020 3.160 3.240 2.910 2.930 8,154,055 -0.16(-5.18%)
Feb 03, 2020 3.260 3.310 3.050 3.090 8,975,178 -0.17(-5.21%)
Jan 31, 2020 3.240 3.310 3.170 3.260 6,413,200 -0.05(-1.51%)
Jan 30, 2020 3.210 3.350 3.190 3.310 6,311,165 +0.03(+0.91%)
Jan 29, 2020 3.460 3.580 3.270 3.280 5,054,291 -0.16(-4.65%)
Jan 28, 2020 3.420 3.550 3.310 3.440 5,597,587 +0.07(+2.08%)
Jan 27, 2020 3.410 3.620 3.340 3.370 8,542,458 -0.24(-6.65%)
Jan 24, 2020 3.850 3.870 3.530 3.610 11,828,400 -0.29(-7.44%)
Jan 23, 2020 4.090 4.090 3.740 3.900 9,360,652 -0.25(-6.02%)
Jan 22, 2020 4.280 4.345 4.060 4.150 9,074,109 -0.13(-3.04%)
Jan 21, 2020 4.270 4.480 4.155 4.280 9,293,173 -0.14(-3.17%)
Jan 17, 2020 4.550 4.630 4.370 4.420 9,752,500 -0.09(-2.00%)
Jan 16, 2020 4.480 4.670 4.420 4.510 5,725,351 +0.09(+2.15%)
Jan 15, 2020 4.460 4.520 4.350 4.415 4,581,658 -0.07(-1.45%)
Jan 14, 2020 4.440 4.580 4.340 4.480 3,720,599 +0.08(+1.82%)
Jan 13, 2020 4.450 4.550 4.300 4.400 6,952,711 -0.02(-0.45%)
Jan 10, 2020 4.630 4.630 4.370 4.420 5,109,600 -0.21(-4.54%)
Jan 09, 2020 4.630 4.630 4.365 4.630 5,028,354 +0.02(+0.43%)
Jan 08, 2020 4.950 4.950 4.460 4.610 4,707,385 -0.39(-7.80%)
Jan 07, 2020 4.980 5.010 4.710 5.000 5,948,058 -0.01(-0.20%)
Jan 06, 2020 4.960 5.030 4.820 5.010 7,669,805 +0.22(+4.59%)
Jan 03, 2020 5.050 5.350 4.695 4.790 12,346,801 +0.10(+2.13%)
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.