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 (%)
Sep 30, 2019 4.450 4.525 4.280 4.515 3,870,492 +0.00(+0.00%)
Sep 27, 2019 4.380 4.620 4.345 4.515 4,796,800 +0.04(+1.01%)
Sep 26, 2019 4.580 4.645 4.370 4.470 4,908,361 -0.14(-3.04%)
Sep 25, 2019 4.640 4.660 4.365 4.610 6,504,027 -0.10(-2.12%)
Sep 24, 2019 4.910 4.910 4.635 4.710 5,664,803 -0.26(-5.23%)
Sep 23, 2019 4.990 5.050 4.760 4.970 6,274,043 -0.05(-1.00%)
Sep 20, 2019 4.720 5.070 4.670 5.020 12,528,200 +0.30(+6.36%)
Sep 19, 2019 4.800 4.870 4.640 4.720 11,251,452 -0.04(-0.84%)
Sep 18, 2019 4.680 4.850 4.530 4.760 27,964,536 -0.08(-1.65%)
Sep 17, 2019 5.720 5.750 4.810 4.840 12,276,177 -0.96(-16.55%)
Sep 16, 2019 5.290 6.090 5.200 5.800 25,741,208 +1.39(+31.52%)
Sep 13, 2019 4.620 4.715 4.355 4.410 6,274,000 -0.11(-2.43%)
Sep 12, 2019 4.460 4.690 4.310 4.520 8,646,110 -0.08(-1.74%)
Sep 11, 2019 4.860 5.040 4.440 4.600 9,958,764 -0.18(-3.77%)
Sep 10, 2019 4.710 5.020 4.650 4.780 22,247,660 +0.07(+1.49%)
Sep 09, 2019 4.700 4.870 4.590 4.710 20,070,304 +0.14(+3.06%)
Sep 06, 2019 4.780 4.870 4.550 4.570 6,449,200 -0.24(-4.99%)
Sep 05, 2019 5.000 5.120 4.760 4.810 6,151,793 -0.29(-5.69%)
Sep 04, 2019 4.970 5.275 4.905 5.100 4,518,206 +0.30(+6.25%)
Sep 03, 2019 4.690 4.850 4.485 4.800 5,870,444 -0.02(-0.41%)
Aug 30, 2019 4.980 4.980 4.725 4.820 4,296,400 -0.04(-0.82%)
Aug 29, 2019 4.640 4.920 4.570 4.860 3,193,595 +0.28(+6.11%)
Aug 28, 2019 4.440 4.800 4.440 4.580 3,776,425 +0.22(+5.05%)
Aug 27, 2019 4.480 4.515 4.280 4.360 3,743,900 -0.09(-2.02%)
Aug 26, 2019 4.400 4.620 4.320 4.450 4,486,535 +0.15(+3.49%)
Aug 23, 2019 4.430 4.690 4.280 4.300 5,478,500 -0.26(-5.70%)
Aug 22, 2019 4.720 4.800 4.550 4.560 4,116,254 -0.14(-2.98%)
Aug 21, 2019 4.890 4.960 4.640 4.700 5,098,205 -0.12(-2.49%)
Aug 20, 2019 4.620 4.890 4.575 4.820 5,995,188 +0.17(+3.66%)
Aug 19, 2019 4.380 4.660 4.310 4.650 7,251,223 +0.37(+8.64%)
Aug 16, 2019 3.960 4.290 3.920 4.280 7,709,700 +0.32(+8.08%)
Aug 15, 2019 4.060 4.150 3.920 3.960 6,685,494 -0.14(-3.41%)
Aug 14, 2019 4.470 4.470 4.080 4.100 5,807,231 -0.42(-9.29%)
Aug 13, 2019 4.480 4.650 4.390 4.520 4,735,063 -0.01(-0.22%)
Aug 12, 2019 4.580 4.720 4.500 4.530 4,033,276 -0.07(-1.52%)
Aug 09, 2019 4.750 4.770 4.520 4.600 6,223,700 -0.10(-2.13%)
Aug 08, 2019 4.800 4.970 4.480 4.700 9,492,120 +0.01(+0.21%)
Aug 07, 2019 4.610 4.730 4.420 4.690 10,378,644 -0.04(-0.85%)
Aug 06, 2019 5.500 5.630 4.630 4.730 12,912,804 -0.51(-9.73%)
Aug 05, 2019 5.170 5.330 5.040 5.240 7,098,742 -0.08(-1.50%)
Aug 02, 2019 5.360 5.450 5.170 5.320 5,090,200 -0.04(-0.75%)
Aug 01, 2019 5.820 5.820 5.250 5.360 6,957,477 -0.59(-9.92%)
Jul 31, 2019 5.950 6.230 5.810 5.950 5,299,122 +0.01(+0.17%)
Jul 30, 2019 5.420 6.060 5.350 5.940 6,632,667 +0.46(+8.39%)
Jul 29, 2019 5.690 5.740 5.340 5.480 4,293,889 -0.21(-3.69%)
Jul 26, 2019 5.790 5.930 5.580 5.690 2,783,200 -0.12(-2.07%)
Jul 25, 2019 6.270 6.280 5.760 5.810 3,058,855 -0.41(-6.59%)
Jul 24, 2019 6.240 6.410 6.140 6.220 3,335,009 -0.03(-0.48%)
Jul 23, 2019 6.050 6.270 6.030 6.250 3,460,826 +0.16(+2.63%)
Jul 22, 2019 6.270 6.430 6.000 6.090 4,670,109 -0.15(-2.40%)
Jul 19, 2019 6.090 6.280 5.930 6.240 3,854,700 +0.14(+2.30%)
Jul 18, 2019 6.120 6.220 6.050 6.100 3,782,454 -0.03(-0.49%)
Jul 17, 2019 6.430 6.430 6.070 6.130 3,491,582 -0.46(-6.98%)
Jul 16, 2019 6.880 6.970 6.340 6.590 5,368,983 -0.30(-4.35%)
Jul 15, 2019 7.560 7.610 6.880 6.890 5,921,894 -0.74(-9.70%)
Jul 12, 2019 7.370 7.745 7.360 7.630 3,652,800 +0.23(+3.11%)
Jul 11, 2019 7.530 7.600 7.240 7.400 5,517,805 -0.14(-1.86%)
Jul 10, 2019 7.040 7.595 6.990 7.540 4,995,641 +0.63(+9.12%)
Jul 09, 2019 7.130 7.140 6.870 6.910 5,172,182 -0.27(-3.76%)
Jul 08, 2019 7.270 7.490 7.165 7.180 2,445,466 -0.34(-4.52%)
Jul 05, 2019 7.300 7.530 7.290 7.520 1,976,200 +0.18(+2.45%)
Jul 03, 2019 7.480 7.490 7.240 7.340 1,508,400 -0.11(-1.48%)
Jul 02, 2019 7.570 7.670 7.370 7.450 3,334,480 -0.10(-1.39%)
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.