Centennial Resource Development Inc (NQ: CDEV )

4.100 USD +0.230 (+5.94%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.360 2.585 2.280 2.340 7,530,900 -0.07(-2.90%)
Jan 28, 2021 2.490 2.520 2.260 2.410 7,407,462 -0.07(-2.82%)
Jan 27, 2021 2.170 2.870 2.140 2.480 15,889,941 +0.21(+9.25%)
Jan 26, 2021 2.450 2.475 2.250 2.270 6,347,764 -0.16(-6.58%)
Jan 25, 2021 2.440 2.510 2.340 2.430 7,044,203 -0.07(-2.80%)
Jan 22, 2021 2.110 2.550 2.100 2.500 10,354,400 +0.24(+10.62%)
Jan 21, 2021 2.350 2.360 2.180 2.260 6,246,367 -0.05(-2.16%)
Jan 20, 2021 2.450 2.460 2.230 2.310 7,721,094 -0.08(-3.35%)
Jan 19, 2021 2.500 2.650 2.360 2.390 7,582,784 -0.10(-4.02%)
Jan 15, 2021 2.440 2.540 2.320 2.490 8,649,200 +0.01(+0.40%)
Jan 14, 2021 2.300 2.560 2.300 2.480 7,993,634 +0.21(+9.25%)
Jan 13, 2021 2.380 2.390 2.190 2.270 5,221,187 -0.09(-3.81%)
Jan 12, 2021 2.090 2.390 2.080 2.360 8,537,077 +0.34(+16.83%)
Jan 11, 2021 1.890 2.100 1.880 2.020 5,483,407 +0.03(+1.51%)
Jan 08, 2021 2.100 2.100 1.860 1.990 8,404,900 +0.00(+0.00%)
Jan 07, 2021 1.790 2.060 1.750 1.990 13,067,183 +0.28(+16.37%)
Jan 06, 2021 1.700 1.830 1.660 1.710 7,608,860 +0.02(+1.18%)
Jan 05, 2021 1.500 1.700 1.490 1.690 10,397,827 +0.21(+14.19%)
Jan 04, 2021 1.500 1.560 1.440 1.480 5,651,246 -0.02(-1.33%)
Dec 31, 2020 1.500 1.500 1.500 3,592,102 -0.06(-3.85%)
Dec 30, 2020 1.500 1.610 1.470 1.560 3,592,102 +0.08(+5.41%)
Dec 29, 2020 1.580 1.590 1.480 1.480 5,511,439 -0.09(-5.73%)
Dec 28, 2020 1.660 1.680 1.540 1.570 4,818,485 -0.06(-3.68%)
Dec 24, 2020 1.660 1.670 1.600 1.630 1,793,600 -0.03(-1.81%)
Dec 23, 2020 1.550 1.690 1.540 1.660 5,317,087 +0.10(+6.41%)
Dec 22, 2020 1.570 1.620 1.540 1.560 5,314,422 -0.04(-2.50%)
Dec 21, 2020 1.580 1.610 1.490 1.600 9,027,395 -0.12(-6.98%)
Dec 18, 2020 1.740 1.750 1.680 1.720 4,864,100 -0.02(-1.15%)
Dec 17, 2020 1.710 1.740 1.670 1.740 3,698,593 +0.04(+2.35%)
Dec 16, 2020 1.710 1.740 1.650 1.700 4,182,848 -0.02(-1.16%)
Dec 15, 2020 1.700 1.750 1.640 1.720 4,380,282 +0.01(+0.58%)
Dec 14, 2020 1.900 1.910 1.600 1.710 8,698,623 -0.14(-7.57%)
Dec 11, 2020 1.906 1.906 1.710 1.850 7,613,800 +0.05(+2.78%)
Dec 10, 2020 1.740 1.850 1.690 1.800 8,554,715 +0.11(+6.51%)
Dec 09, 2020 1.680 1.850 1.570 1.690 14,748,297 +0.11(+6.96%)
Dec 08, 2020 1.460 1.580 1.420 1.580 6,607,328 +0.10(+6.76%)
Dec 07, 2020 1.480 1.570 1.420 1.480 6,840,409 +0.00(+0.00%)
Dec 04, 2020 1.320 1.520 1.315 1.480 12,480,400 +0.20(+15.62%)
Dec 03, 2020 1.220 1.300 1.200 1.280 6,185,748 +0.07(+5.79%)
Dec 02, 2020 1.050 1.260 1.040 1.210 9,119,479 +0.10(+9.01%)
Dec 01, 2020 1.170 1.190 1.060 1.110 6,825,639 -0.07(-5.93%)
Nov 30, 2020 1.180 1.200 1.030 1.180 10,546,948 -0.06(-4.84%)
Nov 27, 2020 1.210 1.270 1.200 1.240 3,376,500 -0.03(-2.36%)
Nov 25, 2020 1.280 1.290 1.190 1.270 5,894,000 +0.00(+0.00%)
Nov 24, 2020 1.210 1.350 1.200 1.270 12,848,124 +0.12(+10.43%)
Nov 23, 2020 1.170 1.240 1.090 1.150 17,022,766 +0.13(+12.75%)
Nov 20, 2020 1.000 1.030 0.9705 1.020 5,000,000 +0.03(+3.11%)
Nov 19, 2020 0.9355 1.030 0.9234 0.9892 5,708,929 +0.03(+3.04%)
Nov 18, 2020 0.9090 1.060 0.8950 0.9600 19,231,806 +0.08(+9.09%)
Nov 17, 2020 0.7800 0.8800 0.7800 0.8800 6,014,043 +0.07(+8.64%)
Nov 16, 2020 0.8100 0.8200 0.7800 0.8100 6,964,825 +0.05(+6.16%)
Nov 13, 2020 0.7159 0.7800 0.7100 0.7630 2,516,800 +0.06(+9.14%)
Nov 12, 2020 0.7306 0.7600 0.6981 0.6991 4,751,095 -0.06(-8.01%)
Nov 11, 2020 0.7600 0.8400 0.7400 0.7600 7,374,845 +0.02(+3.01%)
Nov 10, 2020 0.7300 0.7500 0.6811 0.7378 4,338,101 +0.04(+5.40%)
Nov 09, 2020 0.7100 0.7500 0.6600 0.7000 9,378,434 +0.08(+13.73%)
Nov 06, 2020 0.6343 0.6499 0.6100 0.6155 2,724,200 -0.03(-5.31%)
Nov 05, 2020 0.6200 0.6800 0.6200 0.6500 2,174,533 +0.02(+3.34%)
Nov 04, 2020 0.6584 0.6600 0.6220 0.6290 1,927,462 -0.04(-5.67%)
Nov 03, 2020 0.6500 0.7098 0.6399 0.6668 4,299,072 -0.02(-3.36%)
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.