Centennial Resource Development Inc (NQ: CDEV )

5.570 USD -0.050 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 18.07 18.20 17.68 17.96 1,730,560 -0.09(-0.50%)
Jul 30, 2018 17.58 18.25 17.58 18.05 2,237,484 +0.61(+3.50%)
Jul 27, 2018 17.48 17.84 17.37 17.44 1,139,000 -0.11(-0.63%)
Jul 26, 2018 17.66 18.00 17.49 17.55 1,447,150 -0.17(-0.96%)
Jul 25, 2018 17.48 17.76 17.23 17.72 1,035,490 +0.28(+1.61%)
Jul 24, 2018 17.28 17.68 17.25 17.44 1,711,230 +0.19(+1.10%)
Jul 23, 2018 17.55 17.64 17.21 17.25 1,312,075 -0.22(-1.26%)
Jul 20, 2018 17.85 17.96 17.35 17.47 1,555,459 -0.26(-1.47%)
Jul 19, 2018 17.39 17.75 17.14 17.73 1,534,411 +0.34(+1.96%)
Jul 18, 2018 17.27 17.44 16.97 17.39 1,785,164 +0.03(+0.17%)
Jul 17, 2018 17.33 17.64 17.19 17.36 973,851 -0.13(-0.74%)
Jul 16, 2018 17.64 17.74 17.16 17.49 1,626,130 -0.40(-2.24%)
Jul 13, 2018 17.88 18.28 17.78 17.89 1,718,455 -0.10(-0.56%)
Jul 12, 2018 18.15 18.33 17.69 17.99 1,962,365 -0.09(-0.50%)
Jul 11, 2018 17.89 18.08 2,447,361 -0.24(-1.31%)
Jul 10, 2018 18.50 18.96 18.17 18.32 2,099,560 -0.15(-0.81%)
Jul 09, 2018 18.25 18.64 18.08 18.47 2,341,199 +0.63(+3.53%)
Jul 06, 2018 17.01 18.15 17.01 17.84 3,188,111 +0.68(+3.96%)
Jul 05, 2018 18.00 18.34 17.10 17.16 2,012,766 -0.40(-2.28%)
Jul 03, 2018 17.56 17.56 17.56 0 +0.34(+1.97%)
Jul 02, 2018 17.64 17.75 17.08 17.22 2,074,017 -0.84(-4.65%)
Jun 29, 2018 18.56 19.01 17.85 18.06 2,843,079 -0.45(-2.43%)
Jun 28, 2018 18.87 19.03 18.44 18.51 3,482,252 -0.34(-1.80%)
Jun 27, 2018 18.64 19.20 18.51 18.85 4,297,748 +0.47(+2.56%)
Jun 26, 2018 17.79 18.53 17.35 18.38 2,391,549 +0.65(+3.67%)
Jun 25, 2018 18.00 18.13 17.46 17.73 1,558,636 -0.23(-1.28%)
Jun 22, 2018 17.93 18.34 17.66 17.96 5,218,968 +0.68(+3.94%)
Jun 21, 2018 17.51 17.72 17.25 17.28 2,942,302 -0.37(-2.10%)
Jun 20, 2018 17.50 17.68 17.23 17.65 2,572,659 +0.35(+2.02%)
Jun 19, 2018 16.29 17.41 16.14 17.30 3,499,354 +0.82(+4.98%)
Jun 18, 2018 16.23 16.96 16.23 16.48 2,916,564 +0.19(+1.17%)
Jun 15, 2018 16.78 16.78 16.29 3,935,267 -0.49(-2.92%)
Jun 14, 2018 17.55 17.71 16.77 16.78 3,002,559 -0.73(-4.17%)
Jun 13, 2018 17.34 17.82 17.33 17.51 3,596,103 +0.13(+0.75%)
Jun 12, 2018 16.95 17.57 16.82 17.38 4,029,577 +0.38(+2.24%)
Jun 11, 2018 16.80 17.16 16.75 17.00 1,926,799 +0.07(+0.41%)
Jun 08, 2018 17.05 17.29 16.60 16.93 3,086,109 -0.23(-1.34%)
Jun 07, 2018 16.42 17.17 16.40 17.16 4,819,294 +0.75(+4.57%)
Jun 06, 2018 16.69 16.69 15.97 16.41 3,179,323 -0.03(-0.18%)
Jun 05, 2018 16.26 16.51 15.78 16.44 3,630,358 +0.10(+0.61%)
Jun 04, 2018 16.85 17.27 15.95 16.34 4,713,553 -0.58(-3.43%)
Jun 01, 2018 17.74 17.74 16.46 16.92 5,016,583 -0.68(-3.86%)
May 31, 2018 18.43 18.73 17.58 17.60 3,754,742 -0.98(-5.27%)
May 30, 2018 17.88 18.68 17.88 18.58 2,863,808 +0.89(+5.03%)
May 29, 2018 17.70 18.21 17.62 17.69 3,253,027 -0.25(-1.39%)
May 25, 2018 17.94 17.94 17.94 0 -0.92(-4.88%)
May 24, 2018 19.12 19.77 18.78 18.86 1,975,532 -0.50(-2.58%)
May 23, 2018 19.59 19.79 18.94 19.36 2,471,052 -0.42(-2.12%)
May 22, 2018 20.45 20.55 19.66 19.78 2,291,102 -0.57(-2.80%)
May 21, 2018 19.88 20.37 19.77 20.35 2,067,332 +0.66(+3.35%)
May 18, 2018 19.82 19.83 19.42 19.69 2,010,954 -0.05(-0.25%)
May 17, 2018 19.40 20.01 19.25 19.74 4,557,369 +0.62(+3.24%)
May 16, 2018 19.57 19.66 19.06 19.12 2,638,057 -0.60(-3.04%)
May 15, 2018 19.56 19.78 19.14 19.72 2,167,994 +0.16(+0.82%)
May 14, 2018 19.74 19.98 19.47 19.56 2,827,393 +0.02(+0.10%)
May 11, 2018 20.35 20.52 19.54 19.54 1,921,106 -0.90(-4.40%)
May 10, 2018 20.51 20.75 20.25 20.44 4,617,441 +0.00(+0.00%)
May 09, 2018 20.46 20.99 19.97 20.44 6,874,051 +0.95(+4.87%)
May 08, 2018 18.86 19.60 18.51 19.49 3,368,279 +0.52(+2.74%)
May 07, 2018 18.59 19.40 18.59 18.97 2,707,874 +0.49(+2.65%)
May 04, 2018 18.24 18.60 18.10 18.48 1,728,883 +0.25(+1.37%)
May 03, 2018 18.50 18.71 18.02 18.23 1,448,301 -0.38(-2.04%)
May 02, 2018 18.42 18.74 18.36 18.61 1,484,011 +0.06(+0.32%)
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.