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 (%)
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%)
May 01, 2017 16.55 16.63 15.47 15.91 2,397,249 -0.58(-3.52%)
Apr 28, 2017 16.82 16.97 16.40 16.49 1,256,140 -0.21(-1.26%)
Apr 27, 2017 16.95 17.02 16.16 16.70 2,018,217 -0.32(-1.88%)
Apr 26, 2017 17.25 17.58 16.96 17.02 1,327,345 -0.37(-2.13%)
Apr 25, 2017 16.91 17.42 16.85 17.39 833,990 +0.59(+3.51%)
Apr 24, 2017 17.07 17.29 16.74 16.80 1,471,119 -0.17(-1.00%)
Apr 21, 2017 17.55 17.61 16.85 16.97 2,069,921 -0.65(-3.69%)
Apr 20, 2017 18.49 19.18 17.43 17.62 1,032,791 -0.74(-4.03%)
Apr 19, 2017 19.31 19.31 18.32 18.36 1,010,112 -0.85(-4.42%)
Apr 18, 2017 19.53 19.69 19.10 19.21 1,071,610 -0.49(-2.49%)
Apr 17, 2017 19.90 19.90 19.47 19.70 914,686 -0.09(-0.45%)
Apr 13, 2017 20.27 20.44 19.73 19.79 1,505,728 -0.27(-1.35%)
Apr 12, 2017 20.20 20.32 19.78 20.06 824,446 -0.13(-0.64%)
Apr 11, 2017 19.53 20.21 19.37 20.19 1,173,254 +0.66(+3.38%)
Apr 10, 2017 19.10 19.58 19.02 19.53 802,688 +0.51(+2.68%)
Apr 07, 2017 19.25 19.41 18.98 19.02 3,130,924 -0.23(-1.19%)
Apr 06, 2017 18.80 19.42 18.80 19.25 1,151,162 +0.56(+3.00%)
Apr 05, 2017 19.08 19.62 18.64 18.69 2,377,794 -0.29(-1.53%)
Apr 04, 2017 18.30 19.41 18.23 18.98 2,006,353 +0.69(+3.77%)
Apr 03, 2017 18.10 18.57 18.09 18.29 1,687,902 +0.06(+0.33%)
Mar 31, 2017 18.08 18.35 17.90 18.23 906,277 +0.17(+0.94%)
Mar 30, 2017 18.42 18.86 18.02 18.06 850,071 -0.14(-0.77%)
Mar 29, 2017 18.10 18.29 17.72 18.20 680,393 +0.05(+0.28%)
Mar 28, 2017 17.38 18.23 17.32 18.15 861,833 +0.74(+4.25%)
Mar 27, 2017 17.06 17.50 16.83 17.41 1,369,387 +0.24(+1.40%)
Mar 24, 2017 17.03 17.49 16.90 17.17 1,809,487 +0.09(+0.53%)
Mar 23, 2017 18.53 18.63 16.59 17.08 4,938,954 -1.16(-6.36%)
Mar 22, 2017 18.17 18.91 18.03 18.24 1,742,452 -0.13(-0.71%)
Mar 21, 2017 18.96 18.96 18.05 18.37 1,626,576 -0.49(-2.60%)
Mar 20, 2017 18.63 19.00 18.35 18.86 1,192,313 +0.23(+1.23%)
Mar 17, 2017 18.21 18.66 18.09 18.63 4,365,174 +0.42(+2.31%)
Mar 16, 2017 18.21 18.49 18.04 18.21 976,523 +0.03(+0.17%)
Mar 15, 2017 18.03 18.49 17.68 18.18 1,924,185 +0.20(+1.11%)
Mar 14, 2017 17.89 18.00 17.48 17.98 949,094 -0.01(-0.06%)
Mar 13, 2017 17.31 18.02 17.31 17.99 994,822 +0.64(+3.69%)
Mar 10, 2017 17.77 17.82 17.01 17.35 1,285,944 -0.46(-2.58%)
Mar 09, 2017 18.11 18.35 17.55 17.81 1,356,252 -0.39(-2.14%)
Mar 08, 2017 18.55 18.71 17.91 18.20 1,779,427 -0.41(-2.20%)
Mar 07, 2017 18.97 18.99 18.53 18.61 981,190 -0.25(-1.33%)
Mar 06, 2017 18.20 18.98 18.20 18.86 1,111,994 +0.56(+3.06%)
Mar 03, 2017 18.12 18.45 18.09 18.30 497,837 +0.09(+0.49%)
Mar 02, 2017 18.66 18.66 18.04 18.21 872,472 -0.44(-2.36%)
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.