Centennial Resource Development Inc (NQ: CDEV )

4.020 USD -0.040 (-0.99%)
Official Closing Price Updated: 7:43 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 4.670 4.800 4.570 4.690 4,800,700 +0.07(+1.52%)
Dec 31, 2019 4.400 4.740 4.360 4.620 3,706,900 +0.18(+4.05%)
Dec 30, 2019 4.350 4.565 4.320 4.440 3,726,045 +0.11(+2.54%)
Dec 27, 2019 4.520 4.555 4.300 4.330 2,802,000 -0.16(-3.56%)
Dec 26, 2019 4.550 4.610 4.470 4.490 1,794,191 -0.02(-0.44%)
Dec 24, 2019 4.550 4.600 4.400 4.510 3,183,700 -0.03(-0.55%)
Dec 23, 2019 4.400 4.550 4.310 4.535 5,315,784 +0.17(+3.78%)
Dec 20, 2019 4.400 4.400 4.190 4.370 5,892,900 -0.01(-0.23%)
Dec 19, 2019 4.370 4.450 4.290 4.380 4,620,880 +0.03(+0.69%)
Dec 18, 2019 4.300 4.480 4.260 4.350 5,478,939 +0.03(+0.69%)
Dec 17, 2019 4.120 4.340 4.050 4.320 7,485,768 +0.21(+5.11%)
Dec 16, 2019 3.910 4.360 3.810 4.110 7,182,039 +0.28(+7.31%)
Dec 13, 2019 4.050 4.220 3.800 3.830 7,481,100 -0.22(-5.43%)
Dec 12, 2019 3.780 4.110 3.730 4.050 8,096,601 +0.29(+7.71%)
Dec 11, 2019 3.830 3.890 3.740 3.760 3,204,586 -0.09(-2.34%)
Dec 10, 2019 3.860 4.050 3.680 3.850 5,396,982 -0.01(-0.26%)
Dec 09, 2019 3.600 3.910 3.540 3.860 8,495,115 +0.25(+6.93%)
Dec 06, 2019 3.310 3.710 3.290 3.610 10,382,900 +0.20(+5.87%)
Dec 05, 2019 3.380 3.460 3.280 3.410 9,658,811 +0.05(+1.49%)
Dec 04, 2019 3.070 3.420 3.059 3.360 8,020,978 +0.35(+11.81%)
Dec 03, 2019 2.980 3.140 2.920 3.005 4,591,176 -0.03(-0.99%)
Dec 02, 2019 3.130 3.220 2.960 3.035 5,784,714 -0.05(-1.78%)
Nov 29, 2019 3.150 3.190 3.050 3.090 1,719,500 -0.12(-3.74%)
Nov 27, 2019 3.080 3.220 3.045 3.210 3,162,500 +0.12(+4.05%)
Nov 26, 2019 3.310 3.310 3.050 3.085 6,657,862 -0.21(-6.23%)
Nov 25, 2019 3.330 3.380 3.240 3.290 6,825,002 -0.10(-2.95%)
Nov 22, 2019 3.290 3.440 3.185 3.390 5,410,600 +0.10(+3.04%)
Nov 21, 2019 3.180 3.330 3.180 3.290 5,208,246 +0.10(+3.30%)
Nov 20, 2019 3.100 3.275 2.950 3.185 7,781,963 +0.23(+7.60%)
Nov 19, 2019 3.130 3.140 2.940 2.960 5,746,627 -0.19(-6.03%)
Nov 18, 2019 3.290 3.310 3.020 3.150 7,618,315 -0.18(-5.41%)
Nov 15, 2019 3.180 3.440 3.150 3.330 5,986,500 +0.17(+5.38%)
Nov 14, 2019 3.420 3.480 3.125 3.160 4,739,655 -0.11(-3.36%)
Nov 13, 2019 3.380 3.410 3.240 3.270 4,613,856 -0.15(-4.25%)
Nov 12, 2019 3.480 3.570 3.345 3.415 4,447,973 -0.04(-1.01%)
Nov 11, 2019 3.500 3.540 3.440 3.450 3,368,022 -0.11(-3.09%)
Nov 08, 2019 3.440 3.580 3.305 3.560 5,036,900 +0.06(+1.71%)
Nov 07, 2019 3.580 3.720 3.450 3.500 7,426,021 -0.01(-0.28%)
Nov 06, 2019 3.560 3.650 3.300 3.510 7,830,232 -0.04(-1.13%)
Nov 05, 2019 3.490 4.010 3.300 3.550 10,775,990 -0.22(-5.84%)
Nov 04, 2019 3.550 3.930 3.550 3.770 6,591,047 +0.30(+8.65%)
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.