Centennial Resource Development Inc (NQ: CDEV )

4.740 USD +0.160 (+3.49%)
Streaming Delayed Price Updated: 5:39 AM EST, Mar 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 20.84 21.18 20.36 20.41 2,873,860 -0.51(-2.44%)
Jan 30, 2018 20.86 21.00 20.29 20.92 1,637,586 -0.20(-0.95%)
Jan 29, 2018 20.58 21.60 20.46 21.12 2,782,031 +0.58(+2.82%)
Jan 26, 2018 20.37 20.75 20.27 20.54 2,025,159 +0.09(+0.44%)
Jan 25, 2018 21.47 21.50 20.45 20.45 2,156,866 -0.90(-4.22%)
Jan 24, 2018 21.89 22.14 21.23 21.35 3,654,615 -0.38(-1.73%)
Jan 23, 2018 21.72 21.85 21.33 21.73 1,739,341 +0.24(+1.09%)
Jan 22, 2018 20.80 21.49 20.78 21.49 1,496,097 +0.71(+3.42%)
Jan 19, 2018 20.12 20.80 20.02 20.78 1,181,707 +0.47(+2.31%)
Jan 18, 2018 20.20 20.67 20.20 20.31 1,459,801 -0.13(-0.64%)
Jan 17, 2018 20.03 20.74 19.74 20.44 1,574,475 +0.52(+2.61%)
Jan 16, 2018 20.28 20.49 19.83 19.92 1,504,701 -0.37(-1.82%)
Jan 12, 2018 20.29 20.29 20.29 0 +0.00(+0.00%)
Jan 11, 2018 19.91 20.91 19.91 20.29 1,429,951 +0.48(+2.42%)
Jan 10, 2018 20.26 19.75 19.81 1,313,376 -0.26(-1.30%)
Jan 09, 2018 20.25 20.31 19.62 20.07 1,622,394 -0.15(-0.74%)
Jan 08, 2018 19.91 20.41 19.90 20.22 1,278,434 +0.10(+0.50%)
Jan 05, 2018 20.23 20.27 19.97 20.12 1,011,714 -0.25(-1.23%)
Jan 04, 2018 20.23 20.46 19.78 20.37 1,721,000 +0.04(+0.20%)
Jan 03, 2018 20.13 20.63 20.11 20.33 1,868,519 +0.33(+1.65%)
Jan 02, 2018 19.95 20.13 19.70 20.00 991,482 +0.20(+1.01%)
Dec 29, 2017 19.80 19.80 19.80 0 -0.37(-1.83%)
Dec 28, 2017 20.21 20.37 20.11 20.17 1,024,354 -0.05(-0.25%)
Dec 27, 2017 20.61 20.68 20.19 20.22 933,353 -0.46(-2.22%)
Dec 26, 2017 20.20 20.74 20.16 20.68 742,739 +0.54(+2.68%)
Dec 22, 2017 19.97 20.33 19.90 20.14 1,462,503 +0.30(+1.51%)
Dec 21, 2017 19.20 19.92 19.14 19.84 1,912,511 +0.55(+2.85%)
Dec 20, 2017 19.16 19.30 18.83 19.29 1,756,660 +0.30(+1.58%)
Dec 19, 2017 19.42 19.42 18.90 18.99 2,134,083 -0.03(-0.16%)
Dec 18, 2017 18.92 19.40 18.78 19.02 1,541,298 +0.19(+1.01%)
Dec 15, 2017 19.33 19.36 18.59 18.83 2,615,834 -0.44(-2.28%)
Dec 14, 2017 19.29 19.49 19.20 19.27 1,630,637 -0.08(-0.41%)
Dec 13, 2017 19.19 19.50 19.14 19.35 1,055,521 +0.06(+0.31%)
Dec 12, 2017 19.53 19.74 19.09 19.29 1,122,444 -0.12(-0.62%)
Dec 11, 2017 18.91 19.42 18.86 19.41 657,987 +0.48(+2.54%)
Dec 08, 2017 19.14 19.22 18.80 18.93 1,056,942 +0.05(+0.26%)
Dec 07, 2017 18.91 19.10 18.65 18.88 1,063,581 +0.01(+0.05%)
Dec 06, 2017 19.28 19.46 18.73 18.87 848,573 -0.59(-3.03%)
Dec 05, 2017 19.84 20.03 19.40 19.46 1,504,806 -0.48(-2.41%)
Dec 04, 2017 20.70 20.70 19.90 19.94 1,601,316 -0.67(-3.25%)
Dec 01, 2017 20.50 20.80 20.40 20.61 1,389,297 +0.32(+1.58%)
Nov 30, 2017 20.00 20.35 19.87 20.29 2,192,883 +0.49(+2.47%)
Nov 29, 2017 19.88 19.90 19.18 19.80 2,265,559 -0.03(-0.15%)
Nov 28, 2017 20.10 20.10 19.82 19.83 2,087,853 -0.20(-1.00%)
Nov 27, 2017 20.73 20.75 19.93 20.03 1,545,034 -0.73(-3.52%)
Nov 24, 2017 20.99 21.00 20.68 20.76 602,494 -0.02(-0.10%)
Nov 22, 2017 20.55 20.83 20.55 20.78 1,362,207 +0.44(+2.16%)
Nov 21, 2017 20.22 20.42 20.12 20.34 1,463,388 +0.28(+1.40%)
Nov 20, 2017 19.97 20.08 19.72 20.06 1,772,579 -0.02(-0.10%)
Nov 17, 2017 19.17 20.09 19.06 20.08 2,817,462 +0.39(+1.98%)
Nov 16, 2017 19.48 19.77 19.20 19.69 1,999,186 +0.29(+1.49%)
Nov 15, 2017 19.62 19.75 19.23 19.40 2,345,361 -0.38(-1.92%)
Nov 14, 2017 20.01 20.20 19.69 19.78 3,125,863 -0.31(-1.54%)
Nov 13, 2017 20.21 20.38 20.03 20.09 2,709,784 -0.11(-0.54%)
Nov 10, 2017 20.29 20.38 20.08 20.20 3,400,127 -0.06(-0.30%)
Nov 09, 2017 19.86 20.34 19.67 20.26 3,583,556 +0.23(+1.15%)
Nov 08, 2017 20.13 20.25 19.61 20.03 8,071,253 -0.99(-4.71%)
Nov 07, 2017 20.94 22.11 20.91 21.02 4,161,448 +0.28(+1.35%)
Nov 06, 2017 20.39 20.91 20.27 20.74 3,244,905 +0.45(+2.22%)
Nov 03, 2017 19.29 20.36 19.24 20.29 1,788,333 +1.05(+5.46%)
Nov 02, 2017 19.48 19.73 19.05 19.24 1,832,749 -0.21(-1.08%)
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.