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 (%)
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%)
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.