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 (%)
Aug 31, 2017 16.82 17.48 16.77 17.29 687,976 +0.59(+3.53%)
Aug 30, 2017 16.87 17.04 16.18 16.70 1,381,105 -0.34(-2.00%)
Aug 29, 2017 16.76 17.22 16.57 17.04 520,663 +0.20(+1.19%)
Aug 28, 2017 17.21 17.22 16.67 16.84 645,505 -0.24(-1.41%)
Aug 25, 2017 16.94 17.24 16.85 17.08 611,610 +0.24(+1.43%)
Aug 24, 2017 17.00 17.03 16.58 16.84 686,953 -0.10(-0.59%)
Aug 23, 2017 16.47 17.12 16.22 16.94 1,116,038 +0.60(+3.67%)
Aug 22, 2017 16.04 16.41 16.02 16.34 681,915 +0.40(+2.51%)
Aug 21, 2017 16.17 16.22 15.87 15.94 674,867 -0.27(-1.67%)
Aug 18, 2017 16.11 16.43 15.90 16.21 907,133 +0.22(+1.38%)
Aug 17, 2017 16.26 16.51 15.96 15.99 644,071 -0.38(-2.32%)
Aug 16, 2017 16.59 16.70 16.20 16.37 498,275 -0.10(-0.61%)
Aug 15, 2017 16.38 16.51 16.15 16.47 801,196 +0.10(+0.61%)
Aug 14, 2017 16.85 16.90 16.36 16.37 878,872 -0.36(-2.15%)
Aug 11, 2017 16.15 16.84 16.15 16.73 1,176,474 +0.58(+3.59%)
Aug 10, 2017 16.54 16.97 16.13 16.15 1,524,650 -0.24(-1.46%)
Aug 09, 2017 16.62 16.99 16.22 16.39 1,413,981 -0.20(-1.21%)
Aug 08, 2017 16.56 18.19 16.35 16.59 3,639,005 +0.71(+4.47%)
Aug 07, 2017 15.62 16.14 15.54 15.88 1,455,168 +0.13(+0.83%)
Aug 04, 2017 15.52 15.99 15.35 15.75 1,947,841 +0.27(+1.74%)
Aug 03, 2017 16.24 16.45 15.42 15.48 1,556,710 -0.76(-4.68%)
Aug 02, 2017 16.41 16.79 15.64 16.24 1,733,910 -0.32(-1.93%)
Aug 01, 2017 17.24 17.24 16.34 16.56 896,502 -0.22(-1.31%)
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%)
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.