Centennial Resource Development Inc (NQ: CDEV )

5.490 USD -0.060 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 5.660 5.660 5.385 5.490 3,148,974 -0.06(-1.08%)
Jul 22, 2021 5.790 5.790 5.500 5.550 4,376,086 -0.20(-3.48%)
Jul 21, 2021 5.600 5.850 5.600 5.750 5,658,479 +0.33(+6.09%)
Jul 20, 2021 5.260 5.536 5.175 5.420 6,526,424 +0.17(+3.24%)
Jul 19, 2021 5.090 5.385 5.030 5.250 8,171,839 -0.26(-4.72%)
Jul 16, 2021 5.920 5.990 5.440 5.510 9,327,439 -0.30(-5.16%)
Jul 15, 2021 6.090 6.270 5.710 5.810 11,985,841 -0.37(-5.99%)
Jul 14, 2021 6.790 6.790 6.110 6.180 8,967,203 -0.55(-8.17%)
Jul 13, 2021 6.930 6.935 6.600 6.730 4,287,684 -0.16(-2.32%)
Jul 12, 2021 6.700 6.955 6.530 6.890 4,394,910 +0.07(+1.03%)
Jul 09, 2021 6.750 6.975 6.620 6.820 6,155,588 +0.14(+2.10%)
Jul 08, 2021 6.290 6.810 6.215 6.680 5,358,252 +0.20(+3.09%)
Jul 07, 2021 6.670 6.890 6.240 6.480 6,868,939 -0.19(-2.85%)
Jul 06, 2021 6.900 6.900 6.360 6.670 8,187,452 -0.21(-3.05%)
Jul 02, 2021 7.160 7.200 6.840 6.880 5,526,778 -0.32(-4.44%)
Jul 01, 2021 7.020 7.300 6.905 7.200 9,030,287 +0.42(+6.19%)
Jun 30, 2021 6.950 6.990 6.670 6.780 7,945,216 -0.03(-0.44%)
Jun 29, 2021 6.780 7.130 6.775 6.810 5,989,858 +0.15(+2.25%)
Jun 28, 2021 7.330 7.340 6.600 6.660 11,546,041 -0.67(-9.14%)
Jun 25, 2021 7.250 7.460 7.165 7.330 30,123,075 +0.12(+1.66%)
Jun 24, 2021 7.060 7.280 6.874 7.210 5,840,693 +0.17(+2.41%)
Jun 23, 2021 7.020 7.515 7.000 7.040 10,346,651 +0.14(+2.03%)
Jun 22, 2021 6.820 6.990 6.670 6.900 6,654,124 +0.03(+0.44%)
Jun 21, 2021 6.570 6.945 6.520 6.870 7,653,566 +0.30(+4.57%)
Jun 18, 2021 6.120 6.600 6.040 6.570 14,253,524 +0.35(+5.63%)
Jun 17, 2021 6.730 6.840 6.060 6.220 11,294,860 -0.56(-8.26%)
Jun 16, 2021 6.850 6.915 6.600 6.780 8,024,093 -0.09(-1.31%)
Jun 15, 2021 6.390 6.920 6.390 6.870 8,536,165 +0.55(+8.70%)
Jun 14, 2021 6.700 6.890 6.263 6.320 8,841,043 -0.30(-4.53%)
Jun 11, 2021 6.640 6.750 6.500 6.620 4,403,305 +0.06(+0.91%)
Jun 10, 2021 6.460 6.590 6.281 6.560 8,808,453 +0.17(+2.66%)
Jun 09, 2021 6.550 6.590 6.340 6.390 6,991,166 -0.07(-1.08%)
Jun 08, 2021 6.280 6.600 6.110 6.460 8,901,839 +0.12(+1.89%)
Jun 07, 2021 6.220 6.450 6.190 6.340 7,731,298 +0.18(+2.92%)
Jun 04, 2021 6.190 6.240 5.890 6.160 5,831,256 +0.12(+1.99%)
Jun 03, 2021 5.900 6.265 5.850 6.040 9,148,306 +0.07(+1.17%)
Jun 02, 2021 5.930 6.160 5.780 5.970 11,356,854 +0.13(+2.23%)
Jun 01, 2021 5.510 5.910 5.472 5.840 11,072,563 +0.55(+10.40%)
May 28, 2021 5.380 5.397 5.145 5.290 5,850,361 -0.05(-0.94%)
May 27, 2021 4.990 5.360 4.960 5.340 10,577,767 +0.40(+8.10%)
May 26, 2021 4.690 4.980 4.620 4.940 5,548,965 +0.26(+5.56%)
May 25, 2021 4.880 5.085 4.650 4.680 8,687,609 -0.20(-4.10%)
May 24, 2021 4.770 4.880 4.620 4.880 4,822,735 +0.19(+4.05%)
May 21, 2021 4.710 4.920 4.640 4.690 7,537,024 +0.09(+1.96%)
May 20, 2021 4.540 4.620 4.330 4.600 5,829,314 +0.06(+1.32%)
May 19, 2021 4.340 4.600 4.180 4.540 9,476,498 +0.00(+0.00%)
May 18, 2021 4.650 4.720 4.470 4.540 7,185,822 -0.14(-2.99%)
May 17, 2021 4.260 4.690 4.211 4.680 9,721,632 +0.41(+9.60%)
May 14, 2021 4.220 4.280 4.080 4.270 7,157,780 +0.18(+4.40%)
May 13, 2021 4.210 4.380 3.960 4.090 10,611,999 -0.22(-5.10%)
May 12, 2021 4.450 4.650 4.253 4.310 7,298,106 -0.12(-2.71%)
May 11, 2021 4.230 4.480 4.100 4.430 6,184,197 +0.06(+1.37%)
May 10, 2021 4.790 4.970 4.360 4.370 9,569,699 -0.38(-8.00%)
May 07, 2021 4.450 4.810 4.370 4.750 7,464,723 +0.23(+5.09%)
May 06, 2021 4.600 4.750 4.425 4.520 7,186,902 -0.13(-2.80%)
May 05, 2021 4.310 4.870 4.270 4.650 17,436,422 +0.39(+9.15%)
May 04, 2021 4.360 4.450 4.070 4.260 6,751,404 -0.10(-2.29%)
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.