Skip to main content

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 (%)
Jul 31, 2020 0.8300 0.8325 0.7714 0.7873 6,845,800 -0.03(-3.99%)
Jul 30, 2020 0.8400 0.8500 0.7700 0.8200 10,781,681 -0.04(-4.60%)
Jul 29, 2020 0.8747 0.8747 0.8230 0.8595 6,217,859 -0.00(-0.06%)
Jul 28, 2020 0.8600 0.9100 0.8500 0.8600 4,495,036 +0.00(+0.00%)
Jul 27, 2020 0.9200 0.9200 0.8500 0.8600 9,033,206 -0.04(-4.44%)
Jul 24, 2020 0.9390 0.9850 0.9000 0.9000 9,153,200 -0.01(-1.59%)
Jul 23, 2020 0.9235 0.9940 0.9030 0.9145 10,727,486 -0.01(-0.60%)
Jul 22, 2020 0.9000 0.9400 0.8500 0.9200 10,489,321 +0.01(+0.72%)
Jul 21, 2020 0.8450 0.9596 0.8369 0.9134 17,480,208 +0.10(+12.53%)
Jul 20, 2020 0.8300 0.8489 0.8050 0.8117 9,067,987 -0.02(-2.20%)
Jul 17, 2020 0.8917 0.8999 0.8300 0.8300 7,088,800 -0.04(-4.91%)
Jul 16, 2020 0.8700 0.9300 0.8550 0.8729 9,567,059 -0.03(-3.01%)
Jul 15, 2020 0.8300 0.9195 0.8200 0.9000 14,031,370 +0.13(+16.88%)
Jul 14, 2020 0.7600 0.7900 0.7100 0.7700 16,080,523 -0.03(-3.25%)
Jul 13, 2020 0.8380 0.8380 0.7959 0.7959 8,982,655 -0.03(-3.78%)
Jul 10, 2020 0.7600 0.8400 0.7500 0.8272 13,523,000 +0.06(+7.43%)
Jul 09, 2020 0.8500 0.8600 0.7700 0.7700 16,793,144 -0.08(-9.41%)
Jul 08, 2020 0.8600 0.8690 0.8204 0.8500 16,348,104 -0.04(-4.49%)
Jul 07, 2020 0.8200 0.9200 0.7500 0.8900 20,940,428 +0.06(+7.23%)
Jul 06, 2020 0.9000 0.9000 0.8000 0.8300 15,407,522 -0.05(-5.27%)
Jul 02, 2020 0.9433 0.9433 0.8500 0.8762 17,259,300 -0.01(-0.90%)
Jul 01, 2020 0.9297 0.9679 0.8703 0.8842 14,038,686 -0.01(-0.65%)
Jun 30, 2020 0.9400 0.9500 0.8800 0.8900 12,568,837 -0.06(-6.54%)
Jun 29, 2020 0.8900 1.000 0.8800 0.9523 12,559,001 +0.03(+3.61%)
Jun 26, 2020 1.010 1.020 0.9131 0.9191 23,057,900 -0.10(-9.89%)
Jun 25, 2020 0.9200 1.040 0.8700 1.020 13,253,393 +0.04(+4.09%)
Jun 24, 2020 1.080 1.080 0.9411 0.9799 18,225,316 -0.11(-10.10%)
Jun 23, 2020 1.110 1.130 1.080 1.090 11,128,698 +0.03(+2.83%)
Jun 22, 2020 1.160 1.160 1.010 1.060 13,902,144 -0.07(-6.19%)
Jun 19, 2020 1.320 1.320 1.130 1.130 42,109,000 -0.11(-8.87%)
Jun 18, 2020 1.230 1.280 1.220 1.240 9,942,523 +0.02(+1.64%)
Jun 17, 2020 1.340 1.340 1.200 1.220 13,305,141 -0.14(-10.29%)
Jun 16, 2020 1.500 1.510 1.340 1.360 15,765,530 +0.03(+2.26%)
Jun 15, 2020 1.200 1.400 1.150 1.330 15,272,533 -0.01(-0.75%)
Jun 12, 2020 1.410 1.420 1.230 1.340 14,861,700 +0.13(+10.74%)
Jun 11, 2020 1.200 1.440 1.180 1.210 17,165,944 -0.31(-20.39%)
Jun 10, 2020 1.550 1.730 1.360 1.520 19,996,092 -0.23(-13.14%)
Jun 09, 2020 1.950 1.990 1.750 1.750 19,542,104 -0.40(-18.60%)
Jun 08, 2020 1.980 2.210 1.740 2.150 45,680,760 +0.66(+44.30%)
Jun 05, 2020 1.290 1.500 1.190 1.490 32,154,500 +0.34(+29.57%)
Jun 04, 2020 1.100 1.160 1.050 1.150 12,105,155 +0.02(+1.77%)
Jun 03, 2020 1.130 1.150 1.100 1.130 11,435,846 +0.00(+0.00%)
Jun 02, 2020 1.080 1.140 1.050 1.130 9,826,412 +0.08(+7.62%)
Jun 01, 2020 1.020 1.070 0.9900 1.050 5,899,345 +0.04(+3.96%)
May 29, 2020 1.020 1.080 0.9602 1.010 15,025,800 -0.06(-5.61%)
May 28, 2020 1.140 1.180 1.070 1.070 7,714,924 -0.10(-8.55%)
May 27, 2020 1.220 1.230 1.030 1.170 12,356,071 +0.02(+1.74%)
May 26, 2020 1.130 1.200 1.070 1.150 14,638,448 +0.14(+13.86%)
May 22, 2020 0.9200 1.040 0.9100 1.010 24,520,100 +0.11(+12.22%)
May 21, 2020 0.9300 0.9300 0.8600 0.9000 15,005,304 -0.03(-2.84%)
May 20, 2020 0.9250 0.9399 0.9001 0.9263 9,023,187 -0.01(-0.74%)
May 19, 2020 0.9480 0.9699 0.9330 0.9332 6,514,187 -0.03(-2.79%)
May 18, 2020 0.8800 0.9700 0.8800 0.9600 14,617,752 +0.12(+13.87%)
May 15, 2020 0.8400 0.9000 0.8202 0.8431 8,920,600 +0.00(+0.37%)
May 14, 2020 0.8300 0.8500 0.7500 0.8400 12,829,805 +0.02(+2.44%)
May 13, 2020 0.9300 0.9300 0.7800 0.8200 18,042,848 -0.11(-11.83%)
May 12, 2020 0.9500 0.9900 0.8800 0.9300 12,839,732 +0.00(+0.00%)
May 11, 2020 0.8100 0.9400 0.8000 0.9300 17,358,980 +0.11(+13.43%)
May 08, 2020 0.7835 0.8199 0.7601 0.8199 12,169,700 +0.05(+6.48%)
May 07, 2020 0.7400 0.8400 0.7200 0.7700 18,251,592 +0.04(+5.48%)
May 06, 2020 0.8300 0.8500 0.7000 0.7300 23,455,814 -0.12(-14.12%)
May 05, 2020 0.8700 1.010 0.8300 0.8500 33,279,962 -0.18(-17.48%)
May 04, 2020 0.9800 1.040 0.9200 1.030 28,856,376 +0.12(+13.79%)
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.