Centennial Resource Development Inc (NQ: CDEV )

5.570 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 5.620 5.780 5.445 5.570 9,980,652 -0.05(-0.89%)
Sep 16, 2021 5.700 5.755 5.540 5.620 5,423,244 -0.10(-1.75%)
Sep 15, 2021 5.550 5.780 5.530 5.720 7,822,984 +0.40(+7.52%)
Sep 14, 2021 5.610 5.640 5.320 5.320 6,072,785 -0.19(-3.45%)
Sep 13, 2021 5.390 5.630 5.360 5.510 9,387,137 +0.27(+5.15%)
Sep 10, 2021 5.360 5.430 5.220 5.240 5,159,207 -0.01(-0.19%)
Sep 09, 2021 5.150 5.420 5.050 5.250 8,077,673 +0.03(+0.57%)
Sep 08, 2021 5.360 5.430 5.130 5.220 4,966,930 -0.01(-0.19%)
Sep 07, 2021 5.050 5.290 5.050 5.230 7,164,382 +0.07(+1.36%)
Sep 03, 2021 5.290 5.315 5.080 5.160 5,131,823 -0.13(-2.46%)
Sep 02, 2021 5.010 5.445 5.010 5.290 6,814,266 +0.25(+4.96%)
Sep 01, 2021 5.100 5.140 4.950 5.040 5,207,021 -0.06(-1.18%)
Aug 31, 2021 4.910 5.150 4.900 5.100 5,462,278 +0.06(+1.19%)
Aug 30, 2021 5.250 5.250 4.940 5.040 5,408,430 -0.14(-2.70%)
Aug 27, 2021 5.000 5.200 4.910 5.180 6,199,916 +0.30(+6.15%)
Aug 26, 2021 4.850 4.940 4.710 4.880 5,426,421 -0.04(-0.81%)
Aug 25, 2021 4.790 4.955 4.680 4.920 5,555,443 +0.15(+3.14%)
Aug 24, 2021 4.650 4.820 4.570 4.770 6,929,232 +0.24(+5.30%)
Aug 23, 2021 4.370 4.545 4.330 4.530 6,064,299 +0.38(+9.16%)
Aug 20, 2021 4.020 4.170 3.900 4.150 9,574,672 +0.06(+1.47%)
Aug 19, 2021 4.070 4.220 3.950 4.090 9,908,754 -0.17(-3.99%)
Aug 18, 2021 4.590 4.590 4.240 4.260 6,029,841 -0.17(-3.84%)
Aug 17, 2021 4.390 4.630 4.340 4.430 5,763,187 -0.03(-0.67%)
Aug 16, 2021 4.530 4.640 4.400 4.460 5,783,861 -0.22(-4.70%)
Aug 13, 2021 5.000 5.049 4.680 4.680 3,972,036 -0.40(-7.87%)
Aug 12, 2021 5.000 5.140 4.900 5.080 3,337,105 +0.04(+0.79%)
Aug 11, 2021 4.990 5.080 4.820 5.040 5,163,161 -0.06(-1.18%)
Aug 10, 2021 4.820 5.130 4.800 5.100 6,059,135 +0.43(+9.21%)
Aug 09, 2021 4.640 4.745 4.480 4.670 6,622,064 -0.13(-2.71%)
Aug 06, 2021 4.660 4.860 4.600 4.800 9,867,700 +0.21(+4.58%)
Aug 05, 2021 4.580 4.825 4.575 4.590 6,712,714 +0.08(+1.77%)
Aug 04, 2021 4.740 4.860 4.440 4.510 10,289,431 -0.48(-9.62%)
Aug 03, 2021 4.950 5.130 4.860 4.990 6,832,052 -0.06(-1.19%)
Aug 02, 2021 5.170 5.460 4.890 5.050 11,073,214 -0.16(-3.07%)
Jul 30, 2021 5.310 5.355 5.070 5.210 6,051,515 -0.16(-2.98%)
Jul 29, 2021 5.500 5.560 5.285 5.370 6,309,301 -0.02(-0.37%)
Jul 28, 2021 5.320 5.465 5.201 5.390 6,419,103 +0.14(+2.67%)
Jul 27, 2021 5.590 5.620 5.110 5.250 6,305,942 -0.43(-7.57%)
Jul 26, 2021 5.510 5.760 5.490 5.680 4,334,220 +0.19(+3.46%)
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%)
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.