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 (%)
Jun 30, 2021 6.950 6.990 6.670 6.780 7,945,216 -0.03(-0.44%)
Jun 29, 2021 6.780 7.130 6.775 6.810 5,989,858 +0.15(+2.25%)
Jun 28, 2021 7.330 7.340 6.600 6.660 11,546,041 -0.67(-9.14%)
Jun 25, 2021 7.250 7.460 7.165 7.330 30,123,075 +0.12(+1.66%)
Jun 24, 2021 7.060 7.280 6.874 7.210 5,840,693 +0.17(+2.41%)
Jun 23, 2021 7.020 7.515 7.000 7.040 10,346,651 +0.14(+2.03%)
Jun 22, 2021 6.820 6.990 6.670 6.900 6,654,124 +0.03(+0.44%)
Jun 21, 2021 6.570 6.945 6.520 6.870 7,653,566 +0.30(+4.57%)
Jun 18, 2021 6.120 6.600 6.040 6.570 14,253,524 +0.35(+5.63%)
Jun 17, 2021 6.730 6.840 6.060 6.220 11,294,860 -0.56(-8.26%)
Jun 16, 2021 6.850 6.915 6.600 6.780 8,024,093 -0.09(-1.31%)
Jun 15, 2021 6.390 6.920 6.390 6.870 8,536,165 +0.55(+8.70%)
Jun 14, 2021 6.700 6.890 6.263 6.320 8,841,043 -0.30(-4.53%)
Jun 11, 2021 6.640 6.750 6.500 6.620 4,403,305 +0.06(+0.91%)
Jun 10, 2021 6.460 6.590 6.270 6.560 8,808,453 +0.17(+2.66%)
Jun 09, 2021 6.550 6.590 6.340 6.390 6,991,166 -0.07(-1.08%)
Jun 08, 2021 6.280 6.600 6.110 6.460 8,901,839 +0.12(+1.89%)
Jun 07, 2021 6.220 6.450 6.190 6.340 7,731,298 +0.18(+2.92%)
Jun 04, 2021 6.190 6.240 5.890 6.160 5,831,256 +0.12(+1.99%)
Jun 03, 2021 5.900 6.265 5.850 6.040 9,148,306 +0.07(+1.17%)
Jun 02, 2021 5.930 6.160 5.780 5.970 11,356,854 +0.13(+2.23%)
Jun 01, 2021 5.510 5.910 5.472 5.840 11,072,563 +0.55(+10.40%)
May 28, 2021 5.380 5.397 5.145 5.290 5,850,361 -0.05(-0.94%)
May 27, 2021 4.990 5.360 4.960 5.340 10,577,767 +0.40(+8.10%)
May 26, 2021 4.690 4.980 4.620 4.940 5,548,965 +0.26(+5.56%)
May 25, 2021 4.880 5.085 4.650 4.680 8,687,609 -0.20(-4.10%)
May 24, 2021 4.770 4.880 4.620 4.880 4,822,735 +0.19(+4.05%)
May 21, 2021 4.710 4.920 4.640 4.690 7,537,024 +0.09(+1.96%)
May 20, 2021 4.540 4.620 4.330 4.600 5,829,314 +0.06(+1.32%)
May 19, 2021 4.340 4.600 4.180 4.540 9,476,498 +0.01(+0.22%)
May 18, 2021 4.650 4.720 4.470 4.530 7,185,822 -0.15(-3.21%)
May 17, 2021 4.260 4.690 4.211 4.680 9,721,632 +0.41(+9.60%)
May 14, 2021 4.220 4.280 4.080 4.270 7,157,780 +0.18(+4.40%)
May 13, 2021 4.210 4.380 3.960 4.090 10,611,999 -0.22(-5.10%)
May 12, 2021 4.450 4.650 4.253 4.310 7,298,106 -0.12(-2.71%)
May 11, 2021 4.230 4.480 4.100 4.430 6,184,197 +0.06(+1.37%)
May 10, 2021 4.790 4.970 4.360 4.370 9,569,699 -0.38(-8.00%)
May 07, 2021 4.450 4.810 4.370 4.750 7,464,723 +0.23(+5.09%)
May 06, 2021 4.600 4.750 4.425 4.520 7,186,902 -0.13(-2.80%)
May 05, 2021 4.310 4.870 4.270 4.650 17,436,422 +0.39(+9.15%)
May 04, 2021 4.360 4.450 4.070 4.260 6,751,404 -0.10(-2.29%)
May 03, 2021 4.290 4.390 4.190 4.360 7,559,581 +0.12(+2.83%)
Apr 30, 2021 4.490 4.575 4.200 4.240 7,579,500 -0.30(-6.61%)
Apr 29, 2021 4.730 4.730 4.400 4.540 8,756,096 +0.07(+1.57%)
Apr 28, 2021 4.320 4.660 4.280 4.470 8,477,045 +0.16(+3.71%)
Apr 27, 2021 4.190 4.330 4.090 4.310 5,949,028 +0.23(+5.64%)
Apr 26, 2021 3.770 4.120 3.770 4.080 4,410,267 +0.17(+4.35%)
Apr 23, 2021 3.840 3.960 3.740 3.910 3,945,000 +0.10(+2.62%)
Apr 22, 2021 3.930 3.950 3.740 3.810 6,164,525 -0.08(-2.06%)
Apr 21, 2021 3.840 4.100 3.690 3.890 8,778,148 -0.05(-1.27%)
Apr 20, 2021 4.190 4.210 3.830 3.940 10,376,069 -0.27(-6.41%)
Apr 19, 2021 4.180 4.300 4.070 4.210 9,596,270 +0.08(+1.94%)
Apr 16, 2021 4.480 4.500 4.120 4.130 8,714,900 -0.33(-7.40%)
Apr 15, 2021 4.670 4.700 4.280 4.460 7,796,030 -0.18(-3.88%)
Apr 14, 2021 4.040 4.910 4.040 4.640 18,937,064 +0.60(+14.85%)
Apr 13, 2021 4.090 4.110 3.930 4.040 4,197,010 +0.02(+0.50%)
Apr 12, 2021 4.320 4.460 4.010 4.020 5,904,271 -0.22(-5.19%)
Apr 09, 2021 4.250 4.440 4.230 4.240 4,932,800 -0.05(-1.17%)
Apr 08, 2021 4.290 4.340 4.140 4.290 4,982,808 -0.06(-1.38%)
Apr 07, 2021 4.330 4.420 4.190 4.350 5,180,988 +0.04(+0.93%)
Apr 06, 2021 4.370 4.610 4.240 4.310 8,864,346 +0.05(+1.17%)
Apr 05, 2021 4.430 4.450 4.160 4.260 5,131,987 -0.22(-4.91%)
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.