Centennial Resource Development Inc (NQ: CDEV )

4.100 USD UNCHANGED
Streaming Delayed Price Updated: 4:10 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 13.52 13.67 13.06 13.17 2,040,277 -0.29(-2.15%)
Jan 30, 2019 13.05 13.47 12.98 13.46 1,824,338 +0.46(+3.54%)
Jan 29, 2019 13.10 13.20 12.86 13.00 2,024,951 +0.08(+0.62%)
Jan 28, 2019 12.82 13.19 12.50 12.92 2,665,383 -0.15(-1.15%)
Jan 25, 2019 12.82 13.27 12.82 13.07 2,388,200 +0.28(+2.19%)
Jan 24, 2019 12.92 13.01 12.70 12.79 2,283,891 -0.15(-1.16%)
Jan 23, 2019 13.31 13.42 12.84 12.94 2,621,814 -0.25(-1.90%)
Jan 22, 2019 14.09 14.09 13.10 13.19 2,798,672 -1.01(-7.11%)
Jan 18, 2019 14.00 14.21 13.77 14.20 2,537,500 +0.29(+2.08%)
Jan 17, 2019 13.61 14.01 13.42 13.91 2,505,281 +0.15(+1.09%)
Jan 16, 2019 13.25 13.92 13.11 13.76 4,415,754 +0.26(+1.93%)
Jan 15, 2019 13.38 13.56 13.22 13.50 4,320,062 +0.20(+1.50%)
Jan 14, 2019 12.86 13.57 12.80 13.30 3,244,056 +0.27(+2.07%)
Jan 11, 2019 13.10 13.16 12.77 13.03 3,027,000 -0.18(-1.36%)
Jan 10, 2019 13.10 13.41 13.03 13.21 3,892,445 -0.01(-0.08%)
Jan 09, 2019 13.07 13.29 12.73 13.22 3,473,547 +0.33(+2.56%)
Jan 08, 2019 12.85 12.95 12.41 12.89 4,081,061 +0.21(+1.66%)
Jan 07, 2019 11.83 12.74 11.67 12.68 4,135,715 +0.87(+7.37%)
Jan 04, 2019 11.36 11.88 11.36 11.81 3,725,600 +0.53(+4.70%)
Jan 03, 2019 11.28 11.76 11.07 11.28 2,838,441 -0.02(-0.18%)
Jan 02, 2019 10.67 11.50 10.53 11.30 3,378,071 +0.28(+2.54%)
Dec 31, 2018 10.95 11.16 10.74 11.02 2,293,200 +0.18(+1.66%)
Dec 28, 2018 11.09 11.16 10.70 10.84 2,494,700 -0.18(-1.63%)
Dec 27, 2018 10.76 11.14 10.55 11.02 3,970,254 +0.00(+0.00%)
Dec 26, 2018 10.22 11.02 9.915 11.02 3,778,226 +0.98(+9.76%)
Dec 24, 2018 10.01 10.32 9.870 10.04 2,266,500 -0.18(-1.76%)
Dec 21, 2018 10.51 10.91 10.13 10.22 9,680,300 -0.27(-2.57%)
Dec 20, 2018 10.95 11.14 10.27 10.49 5,052,719 -0.65(-5.83%)
Dec 19, 2018 11.53 11.79 11.04 11.14 4,863,161 -0.26(-2.28%)
Dec 18, 2018 12.49 12.49 11.39 11.40 4,240,581 -0.80(-6.56%)
Dec 17, 2018 12.69 12.85 12.12 12.20 3,187,563 -0.52(-4.09%)
Dec 14, 2018 13.50 13.50 12.68 12.72 4,121,900 -0.95(-6.95%)
Dec 13, 2018 13.86 14.00 13.53 13.67 2,566,385 -0.20(-1.44%)
Dec 12, 2018 14.22 14.46 13.86 13.87 3,394,444 -0.09(-0.64%)
Dec 11, 2018 14.86 14.99 13.90 13.96 4,434,347 -0.65(-4.45%)
Dec 10, 2018 14.88 14.98 14.15 14.61 4,386,654 -0.61(-4.01%)
Dec 07, 2018 15.68 15.89 15.12 15.22 7,555,600 +0.18(+1.20%)
Dec 06, 2018 15.49 15.65 14.77 15.04 4,486,774 -0.93(-5.82%)
Dec 04, 2018 16.30 16.45 15.95 15.97 3,751,000 -0.34(-2.08%)
Dec 03, 2018 16.02 16.47 16.00 16.31 2,982,732 +0.79(+5.09%)
Nov 30, 2018 15.97 15.98 15.33 15.52 2,678,700 -0.50(-3.12%)
Nov 29, 2018 15.86 16.24 15.62 16.02 1,966,651 +0.24(+1.52%)
Nov 28, 2018 15.52 15.79 15.27 15.78 1,850,228 +0.27(+1.74%)
Nov 27, 2018 15.97 16.22 15.29 15.51 2,276,628 -0.60(-3.72%)
Nov 26, 2018 16.22 16.41 15.92 16.11 1,501,693 +0.08(+0.50%)
Nov 23, 2018 15.87 16.18 15.76 16.03 921,800 -0.54(-3.26%)
Nov 21, 2018 16.57 16.57 16.57 0 +0.26(+1.59%)
Nov 20, 2018 17.07 17.16 16.25 16.31 3,256,286 -1.10(-6.32%)
Nov 19, 2018 17.25 17.72 17.03 17.41 4,445,527 -0.20(-1.14%)
Nov 16, 2018 17.08 17.73 17.08 17.61 3,725,700 +0.49(+2.86%)
Nov 15, 2018 16.34 17.19 16.25 17.12 3,687,665 +0.74(+4.52%)
Nov 14, 2018 16.68 17.04 16.18 16.38 3,882,278 +0.09(+0.55%)
Nov 13, 2018 16.99 17.31 16.07 16.29 5,031,649 -0.80(-4.68%)
Nov 12, 2018 18.62 18.92 16.98 17.09 3,668,535 -1.45(-7.82%)
Nov 09, 2018 18.00 18.72 17.54 18.54 4,034,900 +0.09(+0.49%)
Nov 08, 2018 19.73 19.93 18.37 18.45 3,510,721 -1.37(-6.91%)
Nov 07, 2018 20.03 20.49 19.55 19.82 4,216,684 -0.11(-0.55%)
Nov 06, 2018 18.75 20.08 18.65 19.93 5,421,709 -0.25(-1.24%)
Nov 05, 2018 19.80 20.26 19.75 20.18 2,257,782 +0.63(+3.22%)
Nov 02, 2018 19.58 19.86 18.52 19.55 2,196,200 +0.04(+0.21%)
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.