Centennial Resource Development Inc (NQ: CDEV )

6.370 USD -0.010 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 16.98 17.12 16.51 16.78 1,450,437 -0.19(-1.12%)
Jul 28, 2017 17.05 17.17 16.78 16.97 1,524,047 -0.15(-0.88%)
Jul 27, 2017 16.90 17.14 16.45 17.12 720,348 +0.21(+1.24%)
Jul 26, 2017 16.61 17.08 16.34 16.91 1,135,707 +0.34(+2.05%)
Jul 25, 2017 16.00 16.64 15.99 16.57 1,145,341 +0.64(+4.02%)
Jul 24, 2017 15.80 16.10 15.79 15.93 865,093 +0.16(+1.01%)
Jul 21, 2017 16.14 16.23 15.44 15.77 1,379,983 -0.35(-2.17%)
Jul 20, 2017 16.64 16.07 16.12 1,587,158 -0.35(-2.13%)
Jul 19, 2017 16.26 16.49 16.18 16.47 1,407,908 +0.20(+1.23%)
Jul 18, 2017 16.38 16.49 16.20 16.27 1,826,847 +0.03(+0.18%)
Jul 17, 2017 15.99 16.37 15.96 16.24 1,415,753 +0.12(+0.74%)
Jul 14, 2017 15.51 16.14 15.48 16.12 1,499,510 +0.58(+3.73%)
Jul 13, 2017 15.26 15.60 15.03 15.54 1,084,110 +0.13(+0.84%)
Jul 12, 2017 15.31 16.03 15.31 15.41 1,348,730 +0.27(+1.78%)
Jul 11, 2017 14.85 15.20 14.71 15.14 615,384 +0.23(+1.54%)
Jul 10, 2017 14.21 15.13 14.21 14.91 1,019,537 +0.56(+3.90%)
Jul 07, 2017 14.94 15.09 14.28 14.35 1,447,090 -0.71(-4.71%)
Jul 06, 2017 15.81 15.92 14.90 15.06 2,017,913 -0.63(-4.02%)
Jul 05, 2017 16.51 16.65 15.69 15.69 2,543,816 -0.77(-4.68%)
Jul 03, 2017 15.93 16.53 15.89 16.46 668,135 +0.64(+4.05%)
Jun 30, 2017 15.62 16.20 15.58 15.82 1,541,246 +0.34(+2.20%)
Jun 29, 2017 15.50 15.84 15.13 15.48 1,953,316 +0.02(+0.13%)
Jun 28, 2017 14.88 15.64 14.59 15.46 1,749,466 +0.65(+4.39%)
Jun 27, 2017 14.96 15.16 14.71 14.81 1,867,920 -0.01(-0.07%)
Jun 26, 2017 15.16 15.45 14.81 14.82 1,513,742 -0.31(-2.05%)
Jun 23, 2017 15.15 15.13 8,368,757 +0.45(+3.07%)
Jun 22, 2017 14.78 15.02 14.60 14.68 826,483 -0.02(-0.14%)
Jun 21, 2017 14.61 14.87 14.30 14.70 1,100,465 +0.08(+0.55%)
Jun 20, 2017 14.43 14.84 14.19 14.62 1,373,776 +0.00(+0.00%)
Jun 19, 2017 14.48 14.75 14.28 14.62 1,422,827 +0.13(+0.90%)
Jun 16, 2017 14.69 14.97 14.11 14.49 4,169,469 +0.00(+0.00%)
Jun 15, 2017 14.94 15.08 14.33 14.49 865,184 -0.54(-3.59%)
Jun 14, 2017 15.29 15.30 14.76 15.03 1,833,435 -0.31(-2.02%)
Jun 13, 2017 15.12 15.46 15.02 15.34 1,425,391 +0.25(+1.66%)
Jun 12, 2017 15.50 15.65 15.05 15.09 1,706,158 +0.04(+0.27%)
Jun 09, 2017 14.69 15.21 14.44 15.05 1,214,440 +0.36(+2.45%)
Jun 08, 2017 14.35 15.00 14.35 14.69 1,434,144 +0.23(+1.59%)
Jun 07, 2017 15.61 15.76 14.40 14.46 1,146,062 -1.09(-7.01%)
Jun 06, 2017 14.97 15.56 14.84 15.55 990,983 +0.58(+3.87%)
Jun 05, 2017 15.21 15.22 14.87 14.97 1,180,911 -0.28(-1.84%)
Jun 02, 2017 15.68 15.70 14.95 15.25 1,577,853 -0.53(-3.36%)
Jun 01, 2017 15.68 16.05 15.48 15.78 1,375,009 +0.19(+1.22%)
May 31, 2017 15.33 15.64 14.80 15.59 2,826,314 +0.11(+0.71%)
May 30, 2017 15.82 15.87 15.32 15.48 863,452 -0.38(-2.40%)
May 26, 2017 15.63 16.13 15.57 15.86 774,255 +0.28(+1.80%)
May 25, 2017 15.85 16.12 15.23 15.58 1,375,994 -0.28(-1.77%)
May 24, 2017 16.19 16.37 15.57 15.86 1,082,486 -0.31(-1.92%)
May 23, 2017 16.35 16.36 15.99 16.17 820,066 -0.21(-1.28%)
May 22, 2017 16.77 16.89 16.32 16.38 694,866 -0.35(-2.09%)
May 19, 2017 16.56 16.98 16.52 16.73 1,369,793 +0.25(+1.52%)
May 18, 2017 16.43 16.54 16.11 16.48 1,727,884 -0.08(-0.48%)
May 17, 2017 16.56 16.85 16.31 16.56 1,864,878 -0.17(-1.02%)
May 16, 2017 16.72 17.03 16.53 16.73 2,278,366 +0.09(+0.54%)
May 15, 2017 16.86 17.14 16.55 16.64 1,628,060 +0.07(+0.42%)
May 12, 2017 16.18 16.70 16.13 16.57 1,910,097 +0.44(+2.73%)
May 11, 2017 16.89 17.15 16.03 16.13 1,522,542 -0.18(-1.10%)
May 10, 2017 15.93 16.55 15.93 16.31 2,234,233 +0.51(+3.23%)
May 09, 2017 16.13 16.20 15.74 15.80 1,753,150 -0.30(-1.86%)
May 08, 2017 15.99 16.46 15.96 16.10 1,303,722 +0.01(+0.06%)
May 05, 2017 15.90 16.20 15.30 16.09 3,793,491 +0.16(+1.00%)
May 04, 2017 15.98 16.11 15.59 15.93 1,454,449 -0.11(-0.69%)
May 03, 2017 15.70 16.15 15.70 16.04 1,039,584 +0.28(+1.78%)
May 02, 2017 16.02 16.39 15.64 15.76 2,849,030 -0.15(-0.94%)
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.