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, 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%)
Jun 01, 2017 15.68 16.05 15.48 15.78 1,375,009 +0.19(+1.22%)
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%)
Mar 01, 2017 18.91 19.05 18.45 18.65 1,233,233 -0.16(-0.85%)
Feb 28, 2017 19.53 19.59 18.48 18.81 1,864,271 -0.73(-3.74%)
Feb 27, 2017 18.90 19.62 18.70 19.54 3,482,715 +0.63(+3.33%)
Feb 24, 2017 18.80 18.95 18.43 18.91 862,654 +0.07(+0.37%)
Feb 23, 2017 18.56 18.88 18.23 18.84 1,012,286 +0.30(+1.62%)
Feb 22, 2017 18.57 18.69 18.35 18.54 1,283,325 -0.06(-0.32%)
Feb 21, 2017 18.47 18.82 18.32 18.60 957,383 +0.30(+1.64%)
Feb 17, 2017 18.30 18.30 18.30 0 +0.11(+0.60%)
Feb 16, 2017 18.63 19.10 18.15 18.19 1,235,894 -0.36(-1.94%)
Feb 15, 2017 18.36 18.79 18.29 18.55 508,364 +0.14(+0.76%)
Feb 14, 2017 17.94 18.52 17.73 18.41 818,685 +0.47(+2.62%)
Feb 13, 2017 18.02 18.17 17.77 17.94 693,509 -0.20(-1.10%)
Feb 10, 2017 18.40 18.59 18.01 18.14 1,356,287 -0.14(-0.77%)
Feb 09, 2017 18.04 18.43 17.87 18.28 1,239,985 +0.25(+1.39%)
Feb 08, 2017 18.02 18.21 17.87 18.03 915,244 -0.07(-0.39%)
Feb 07, 2017 18.43 18.45 17.92 18.10 701,001 -0.38(-2.06%)
Feb 06, 2017 18.69 18.69 18.43 18.48 421,021 -0.07(-0.38%)
Feb 03, 2017 18.50 18.77 18.34 18.55 670,812 +0.04(+0.22%)
Feb 02, 2017 18.20 18.66 18.15 18.51 811,009 +0.40(+2.21%)
Feb 01, 2017 18.39 18.69 18.03 18.11 1,160,044 -0.16(-0.88%)
Jan 31, 2017 18.43 18.45 18.11 18.27 470,754 -0.06(-0.33%)
Jan 30, 2017 18.52 18.57 17.86 18.33 575,800 -0.27(-1.45%)
Jan 27, 2017 18.32 18.71 18.22 18.60 384,118 +0.14(+0.76%)
Jan 26, 2017 18.62 18.99 18.43 18.46 507,218 -0.08(-0.43%)
Jan 25, 2017 18.60 18.93 18.52 18.54 383,371 +0.01(+0.05%)
Jan 24, 2017 18.14 18.60 17.88 18.53 510,264 +0.52(+2.89%)
Jan 23, 2017 17.86 18.15 17.61 18.01 569,620 +0.03(+0.17%)
Jan 20, 2017 18.60 18.74 17.94 17.98 665,120 -0.63(-3.39%)
Jan 19, 2017 18.95 18.95 18.49 18.61 416,053 -0.26(-1.38%)
Jan 18, 2017 18.47 18.97 18.37 18.87 772,531 +0.26(+1.40%)
Jan 17, 2017 18.71 18.75 18.45 18.61 653,185 +0.27(+1.47%)
Jan 13, 2017 18.34 18.34 18.34 0 -0.14(-0.76%)
Jan 12, 2017 18.61 18.73 18.24 18.48 1,061,961 -0.12(-0.65%)
Jan 11, 2017 18.86 18.89 18.54 18.60 511,973 -0.26(-1.38%)
Jan 10, 2017 18.81 18.96 18.36 18.86 485,708 +0.09(+0.48%)
Jan 09, 2017 18.95 19.06 18.73 18.77 424,281 -0.28(-1.47%)
Jan 06, 2017 19.27 19.45 18.85 19.05 766,015 -0.19(-0.99%)
Jan 05, 2017 19.76 20.08 19.20 19.24 960,605 -0.56(-2.83%)
Jan 04, 2017 19.42 19.81 19.23 19.80 690,904 +0.31(+1.59%)
Jan 03, 2017 19.95 19.95 18.80 19.49 946,622 -0.23(-1.17%)
Dec 30, 2016 19.72 19.72 19.72 0 -0.01(-0.05%)
Dec 29, 2016 20.05 20.05 19.47 19.73 919,214 -0.28(-1.40%)
Dec 28, 2016 19.34 20.10 19.25 20.01 1,528,042 +0.77(+4.00%)
Dec 27, 2016 19.16 19.30 19.00 19.24 579,948 +0.15(+0.79%)
Dec 23, 2016 19.09 19.09 19.09 0 -0.44(-2.25%)
Dec 22, 2016 19.92 20.36 19.48 19.53 845,061 -0.53(-2.64%)
Dec 21, 2016 19.95 20.48 19.81 20.06 1,174,536 +0.22(+1.11%)
Dec 20, 2016 19.65 20.11 19.48 19.84 1,467,795 +0.23(+1.17%)
Dec 19, 2016 19.60 19.85 19.43 19.61 1,026,226 +0.11(+0.56%)
Dec 16, 2016 20.17 20.97 19.26 19.50 5,910,823 -0.53(-2.65%)
Dec 15, 2016 18.88 20.03 18.82 20.03 1,336,046 +1.11(+5.87%)
Dec 14, 2016 19.17 19.33 18.84 18.92 1,724,332 -0.24(-1.25%)
Dec 13, 2016 19.15 19.36 18.98 19.16 991,500 +0.13(+0.68%)
Dec 12, 2016 18.99 19.34 18.71 19.03 1,437,144 +0.58(+3.14%)
Dec 09, 2016 18.38 18.65 18.22 18.45 807,166 +0.16(+0.87%)
Dec 08, 2016 18.55 18.77 18.25 18.29 653,328 -0.32(-1.72%)
Dec 07, 2016 18.76 19.23 17.95 18.61 836,299 -0.04(-0.21%)
Dec 06, 2016 18.63 18.75 18.36 18.65 938,845 +0.02(+0.11%)
Dec 05, 2016 18.31 18.80 17.91 18.63 1,983,160 +0.57(+3.16%)
Dec 02, 2016 17.87 18.43 17.56 18.06 505,516 +0.08(+0.44%)
Dec 01, 2016 18.47 18.56 17.86 17.98 1,078,151 -0.22(-1.21%)
Nov 30, 2016 17.28 18.30 16.81 18.20 1,673,007 +1.86(+11.38%)
Nov 29, 2016 16.23 16.41 15.88 16.34 831,608 -0.06(-0.37%)
Nov 28, 2016 16.21 16.89 16.00 16.40 2,427,857 +1.09(+7.12%)
Nov 25, 2016 15.14 15.47 15.10 15.31 132,974 +0.06(+0.39%)
Nov 23, 2016 15.25 15.25 15.25 0 +0.44(+2.97%)
Nov 22, 2016 14.80 14.89 14.49 14.81 1,212,324 +0.06(+0.41%)
Nov 21, 2016 14.20 14.98 14.09 14.75 486,144 +0.67(+4.76%)
Nov 18, 2016 13.46 14.15 13.31 14.08 817,223 +0.59(+4.37%)
Nov 17, 2016 14.40 14.67 13.47 13.49 1,483,180 -0.84(-5.86%)
Nov 16, 2016 14.69 14.75 14.29 14.33 269,836 -0.30(-2.05%)
Nov 15, 2016 14.64 14.82 14.48 14.63 1,380,018 +0.12(+0.83%)
Nov 14, 2016 14.39 14.66 14.34 14.51 936,286 +0.01(+0.07%)
Nov 11, 2016 15.00 15.10 14.37 14.50 1,609,359 -0.31(-2.09%)
Nov 10, 2016 15.28 15.50 14.36 14.81 1,403,734 -0.35(-2.31%)
Nov 09, 2016 14.99 15.37 14.75 15.16 1,108,437 +0.09(+0.60%)
Nov 08, 2016 15.33 15.48 14.94 15.07 398,054 -0.22(-1.44%)
Nov 07, 2016 15.21 15.50 15.09 15.29 477,916 +0.20(+1.33%)
Nov 04, 2016 14.75 15.32 14.61 15.09 460,713 +0.23(+1.55%)
Nov 03, 2016 15.12 15.22 14.64 14.86 804,917 -0.24(-1.59%)
Nov 02, 2016 15.08 15.30 14.99 15.10 877,067 +0.00(+0.00%)
Nov 01, 2016 14.79 15.37 14.74 15.10 950,004 +0.25(+1.68%)
Oct 31, 2016 14.92 15.07 14.60 14.85 575,916 -0.03(-0.20%)
Oct 28, 2016 14.58 15.03 14.27 14.88 1,171,555 +0.36(+2.48%)
Oct 27, 2016 14.25 14.87 14.25 14.52 891,798 +0.28(+1.97%)
Oct 26, 2016 14.32 14.88 14.09 14.24 499,562 -0.06(-0.42%)
Oct 25, 2016 14.58 14.68 14.19 14.30 361,035 -0.24(-1.65%)
Oct 24, 2016 14.79 14.96 14.27 14.54 446,429 -0.32(-2.15%)
Oct 21, 2016 14.36 15.02 14.17 14.86 748,002 +0.37(+2.55%)
Oct 20, 2016 14.76 14.94 14.40 14.49 469,303 -0.41(-2.75%)
Oct 19, 2016 14.95 15.01 14.75 14.90 592,713 -0.02(-0.13%)
Oct 18, 2016 15.14 15.42 14.32 14.92 769,575 -0.22(-1.45%)
Oct 17, 2016 15.41 15.65 14.65 15.14 443,346 -0.36(-2.32%)
Oct 14, 2016 16.30 16.45 15.31 15.50 718,769 -0.49(-3.06%)
Oct 13, 2016 16.21 16.21 15.56 15.99 589,176 -0.41(-2.50%)
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.