Centennial Resource Development Inc (NQ: CDEV )

0.5602 USD -0.0224 (-3.84%)
Streaming Delayed Price Updated: 3:32 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 0.5500 0.5850 0.5312 0.5826 2,325,125 +0.03(+5.35%)
Oct 28, 2020 0.5880 0.5898 0.5403 0.5530 5,392,047 -0.04(-7.25%)
Oct 27, 2020 0.6230 0.6230 0.5900 0.5962 3,483,289 -0.02(-2.50%)
Oct 26, 2020 0.6500 0.6500 0.6115 0.6115 3,810,074 -0.05(-7.35%)
Oct 23, 2020 0.6800 0.6892 0.6500 0.6600 2,171,000 -0.02(-2.25%)
Oct 22, 2020 0.6500 0.6840 0.6397 0.6752 2,239,735 +0.05(+7.17%)
Oct 21, 2020 0.6400 0.6600 0.6300 0.6300 1,851,623 -0.02(-2.36%)
Oct 20, 2020 0.6376 0.6652 0.6120 0.6452 3,797,051 +0.02(+2.41%)
Oct 19, 2020 0.6900 0.6900 0.6300 0.6300 4,147,070 -0.06(-8.70%)
Oct 16, 2020 0.6900 0.7125 0.6751 0.6900 1,586,700 -0.01(-1.43%)
Oct 15, 2020 0.6600 0.7100 0.6400 0.7000 4,650,469 +0.02(+2.50%)
Oct 14, 2020 0.6722 0.7199 0.6435 0.6829 7,096,129 +0.06(+10.15%)
Oct 13, 2020 0.6697 0.6854 0.6200 0.6200 5,943,584 -0.03(-5.23%)
Oct 12, 2020 0.6700 0.6800 0.6350 0.6542 3,810,154 -0.03(-4.08%)
Oct 09, 2020 0.7200 0.7500 0.6621 0.6820 5,689,700 -0.03(-3.94%)
Oct 08, 2020 0.6600 0.7100 0.6300 0.7100 7,350,726 +0.08(+12.70%)
Oct 07, 2020 0.6200 0.6400 0.6100 0.6300 4,462,242 +0.01(+1.61%)
Oct 06, 2020 0.6600 0.6700 0.6100 0.6200 5,090,605 -0.02(-3.13%)
Oct 05, 2020 0.6400 0.6400 0.6100 0.6400 8,217,735 +0.04(+5.89%)
Oct 02, 2020 0.5600 0.6500 0.5512 0.6044 7,577,700 +0.03(+4.79%)
Oct 01, 2020 0.6000 0.6050 0.5700 0.5768 5,487,759 -0.03(-4.25%)
Sep 30, 2020 0.6200 0.6397 0.6000 0.6024 6,988,196 -0.02(-2.84%)
Sep 29, 2020 0.6600 0.6600 0.6000 0.6200 8,050,605 -0.03(-4.62%)
Sep 28, 2020 0.6000 0.6800 0.6000 0.6500 6,979,884 +0.07(+12.57%)
Sep 25, 2020 0.6017 0.6239 0.5752 0.5774 3,312,200 -0.01(-2.14%)
Sep 24, 2020 0.6000 0.6400 0.5600 0.5900 3,920,660 -0.01(-1.24%)
Sep 23, 2020 0.6790 0.6893 0.5910 0.5974 6,896,387 -0.05(-8.09%)
Sep 22, 2020 0.6800 0.7300 0.6500 0.6500 8,340,757 +0.00(+0.00%)
Sep 21, 2020 0.6900 0.7100 0.6400 0.6500 11,486,167 -0.09(-12.17%)
Sep 18, 2020 0.7100 0.8099 0.7000 0.7401 15,816,300 +0.05(+6.80%)
Sep 17, 2020 0.6590 0.7100 0.6401 0.6930 9,086,759 +0.02(+3.43%)
Sep 16, 2020 0.6500 0.6900 0.6300 0.6700 12,918,729 +0.07(+11.67%)
Sep 15, 2020 0.5800 0.6300 0.5600 0.6000 8,435,431 +0.03(+4.69%)
Sep 14, 2020 0.5239 0.5797 0.5052 0.5731 7,488,301 +0.05(+8.73%)
Sep 11, 2020 0.5500 0.5515 0.5250 0.5271 5,055,900 +0.01(+2.17%)
Sep 10, 2020 0.5700 0.5714 0.5122 0.5159 13,271,253 -0.06(-11.05%)
Sep 09, 2020 0.5700 0.5900 0.5700 0.5800 4,095,464 +0.02(+3.57%)
Sep 08, 2020 0.6000 0.6000 0.5600 0.5600 11,637,526 -0.05(-8.81%)
Sep 04, 2020 0.6466 0.6620 0.6000 0.6141 8,409,500 -0.01(-0.95%)
Sep 03, 2020 0.6100 0.6600 0.6000 0.6200 7,027,648 -0.04(-5.70%)
Sep 02, 2020 0.7117 0.7117 0.6500 0.6575 13,659,798 -0.05(-7.39%)
Sep 01, 2020 0.7200 0.7300 0.6800 0.7100 6,587,475 -0.02(-2.74%)
Aug 31, 2020 0.7700 0.7800 0.7200 0.7300 9,939,579 -0.05(-6.24%)
Aug 28, 2020 0.7628 0.7852 0.7450 0.7786 6,452,300 +0.01(+1.12%)
Aug 27, 2020 0.7600 0.7800 0.7400 0.7700 5,901,889 +0.01(+1.32%)
Aug 26, 2020 0.7900 0.8100 0.7600 0.7600 6,599,043 -0.03(-3.48%)
Aug 25, 2020 0.7526 0.8000 0.7507 0.7874 4,913,030 +0.04(+5.83%)
Aug 24, 2020 0.7300 0.7776 0.7300 0.7440 5,858,679 +0.01(+1.76%)
Aug 21, 2020 0.7700 0.7800 0.7300 0.7311 6,523,300 -0.03(-4.44%)
Aug 20, 2020 0.7873 0.7998 0.7510 0.7651 5,953,872 -0.03(-4.36%)
Aug 19, 2020 0.8300 0.8400 0.7800 0.8000 6,843,616 -0.04(-4.21%)
Aug 18, 2020 0.8670 0.8670 0.8200 0.8352 6,130,410 -0.03(-3.73%)
Aug 17, 2020 0.8898 0.9087 0.8501 0.8676 4,124,845 -0.03(-3.40%)
Aug 14, 2020 0.8915 0.8981 0.8650 0.8981 3,461,100 +0.01(+0.91%)
Aug 13, 2020 0.9100 0.9100 0.8800 0.8900 3,237,680 -0.02(-1.74%)
Aug 12, 2020 0.9000 0.9200 0.8810 0.9058 2,777,659 +0.03(+2.93%)
Aug 11, 2020 0.9700 0.9800 0.8700 0.8800 9,621,826 -0.04(-4.35%)
Aug 10, 2020 0.9000 0.9300 0.8700 0.9200 6,659,632 +0.05(+6.22%)
Aug 07, 2020 0.8758 0.8818 0.8550 0.8661 3,165,000 -0.01(-1.58%)
Aug 06, 2020 0.9100 0.9300 0.8800 0.8800 4,752,389 -0.01(-1.61%)
Aug 05, 2020 0.9500 0.9790 0.8825 0.8944 12,272,815 -0.01(-0.62%)
Aug 04, 2020 0.8700 0.9700 0.8500 0.9000 13,071,320 +0.08(+9.76%)
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.