Centennial Resource Development Inc (NQ: CDEV )

5.410 USD +0.770 (+16.59%)
Official Closing Price Updated: 7:59 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 18.43 18.45 18.11 18.27 470,754 -0.06(-0.33%)
Jan 30, 2017 18.52 18.57 17.86 18.33 575,800 -0.27(-1.45%)
Jan 27, 2017 18.32 18.71 18.22 18.60 384,118 +0.14(+0.76%)
Jan 26, 2017 18.62 18.99 18.43 18.46 507,218 -0.08(-0.43%)
Jan 25, 2017 18.60 18.93 18.52 18.54 383,371 +0.01(+0.05%)
Jan 24, 2017 18.14 18.60 17.88 18.53 510,264 +0.52(+2.89%)
Jan 23, 2017 17.86 18.15 17.61 18.01 569,620 +0.03(+0.17%)
Jan 20, 2017 18.60 18.74 17.94 17.98 665,120 -0.63(-3.39%)
Jan 19, 2017 18.95 18.95 18.49 18.61 416,053 -0.26(-1.38%)
Jan 18, 2017 18.47 18.97 18.37 18.87 772,531 +0.26(+1.40%)
Jan 17, 2017 18.71 18.75 18.45 18.61 653,185 +0.27(+1.47%)
Jan 13, 2017 18.34 18.34 18.34 0 -0.14(-0.76%)
Jan 12, 2017 18.61 18.73 18.24 18.48 1,061,961 -0.12(-0.65%)
Jan 11, 2017 18.86 18.89 18.54 18.60 511,973 -0.26(-1.38%)
Jan 10, 2017 18.81 18.96 18.36 18.86 485,708 +0.09(+0.48%)
Jan 09, 2017 18.95 19.06 18.73 18.77 424,281 -0.28(-1.47%)
Jan 06, 2017 19.27 19.45 18.85 19.05 766,015 -0.19(-0.99%)
Jan 05, 2017 19.76 20.08 19.20 19.24 960,605 -0.56(-2.83%)
Jan 04, 2017 19.42 19.81 19.23 19.80 690,904 +0.31(+1.59%)
Jan 03, 2017 19.95 19.95 18.80 19.49 946,622 -0.23(-1.17%)
Dec 30, 2016 19.72 19.72 19.72 0 -0.01(-0.05%)
Dec 29, 2016 20.05 20.05 19.47 19.73 919,214 -0.28(-1.40%)
Dec 28, 2016 19.34 20.10 19.25 20.01 1,528,042 +0.77(+4.00%)
Dec 27, 2016 19.16 19.30 19.00 19.24 579,948 +0.15(+0.79%)
Dec 23, 2016 19.09 19.09 19.09 0 -0.44(-2.25%)
Dec 22, 2016 19.92 20.36 19.48 19.53 845,061 -0.53(-2.64%)
Dec 21, 2016 19.95 20.48 19.81 20.06 1,174,536 +0.22(+1.11%)
Dec 20, 2016 19.65 20.11 19.48 19.84 1,467,795 +0.23(+1.17%)
Dec 19, 2016 19.60 19.85 19.43 19.61 1,026,226 +0.11(+0.56%)
Dec 16, 2016 20.17 20.97 19.26 19.50 5,910,823 -0.53(-2.65%)
Dec 15, 2016 18.88 20.03 18.82 20.03 1,336,046 +1.11(+5.87%)
Dec 14, 2016 19.17 19.33 18.84 18.92 1,724,332 -0.24(-1.25%)
Dec 13, 2016 19.15 19.36 18.98 19.16 991,500 +0.13(+0.68%)
Dec 12, 2016 18.99 19.34 18.71 19.03 1,437,144 +0.58(+3.14%)
Dec 09, 2016 18.38 18.65 18.22 18.45 807,166 +0.16(+0.87%)
Dec 08, 2016 18.55 18.77 18.25 18.29 653,328 -0.32(-1.72%)
Dec 07, 2016 18.76 19.23 17.95 18.61 836,299 -0.04(-0.21%)
Dec 06, 2016 18.63 18.75 18.36 18.65 938,845 +0.02(+0.11%)
Dec 05, 2016 18.31 18.80 17.91 18.63 1,983,160 +0.57(+3.16%)
Dec 02, 2016 17.87 18.43 17.56 18.06 505,516 +0.08(+0.44%)
Dec 01, 2016 18.47 18.56 17.86 17.98 1,078,151 -0.22(-1.21%)
Nov 30, 2016 17.28 18.30 16.81 18.20 1,673,007 +1.86(+11.38%)
Nov 29, 2016 16.23 16.41 15.88 16.34 831,608 -0.06(-0.37%)
Nov 28, 2016 16.21 16.89 16.00 16.40 2,427,857 +1.09(+7.12%)
Nov 25, 2016 15.14 15.47 15.10 15.31 132,974 +0.06(+0.39%)
Nov 23, 2016 15.25 15.25 15.25 0 +0.44(+2.97%)
Nov 22, 2016 14.80 14.89 14.49 14.81 1,212,324 +0.06(+0.41%)
Nov 21, 2016 14.20 14.98 14.09 14.75 486,144 +0.67(+4.76%)
Nov 18, 2016 13.46 14.15 13.31 14.08 817,223 +0.59(+4.37%)
Nov 17, 2016 14.40 14.67 13.47 13.49 1,483,180 -0.84(-5.86%)
Nov 16, 2016 14.69 14.75 14.29 14.33 269,836 -0.30(-2.05%)
Nov 15, 2016 14.64 14.82 14.48 14.63 1,380,018 +0.12(+0.83%)
Nov 14, 2016 14.39 14.66 14.34 14.51 936,286 +0.01(+0.07%)
Nov 11, 2016 15.00 15.10 14.37 14.50 1,609,359 -0.31(-2.09%)
Nov 10, 2016 15.28 15.50 14.36 14.81 1,403,734 -0.35(-2.31%)
Nov 09, 2016 14.99 15.37 14.75 15.16 1,108,437 +0.09(+0.60%)
Nov 08, 2016 15.33 15.48 14.94 15.07 398,054 -0.22(-1.44%)
Nov 07, 2016 15.21 15.50 15.09 15.29 477,916 +0.20(+1.33%)
Nov 04, 2016 14.75 15.32 14.61 15.09 460,713 +0.23(+1.55%)
Nov 03, 2016 15.12 15.22 14.64 14.86 804,917 -0.24(-1.59%)
Nov 02, 2016 15.08 15.30 14.99 15.10 877,067 +0.00(+0.00%)
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.