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 (%)
Nov 30, 2021 6.080 6.260 5.851 6.230 13,963,655 -0.12(-1.89%)
Nov 29, 2021 6.570 6.690 6.214 6.350 7,317,176 +0.27(+4.53%)
Nov 26, 2021 6.721 6.721 5.820 6.075 10,212,293 -1.09(-15.27%)
Nov 24, 2021 7.050 7.310 7.050 7.170 3,586,935 -0.00(-0.00%)
Nov 23, 2021 6.890 7.230 6.815 7.170 7,147,243 +0.37(+5.45%)
Nov 22, 2021 6.610 7.010 6.610 6.800 4,964,552 +0.16(+2.41%)
Nov 19, 2021 6.790 6.830 6.530 6.640 6,558,599 -0.46(-6.48%)
Nov 18, 2021 7.120 7.320 7.060 7.100 3,945,343 +0.04(+0.57%)
Nov 17, 2021 7.200 7.380 6.960 7.060 4,946,709 -0.16(-2.22%)
Nov 16, 2021 7.230 7.330 6.990 7.220 4,545,027 -0.06(-0.82%)
Nov 15, 2021 7.170 7.390 6.969 7.280 4,037,447 +0.10(+1.39%)
Nov 12, 2021 7.150 7.295 6.970 7.180 4,308,984 -0.11(-1.51%)
Nov 11, 2021 7.250 7.560 7.250 7.290 4,337,121 -0.26(-3.44%)
Nov 10, 2021 7.700 7.550 5,896,501 -0.25(-3.21%)
Nov 09, 2021 7.830 7.880 7.400 7.800 4,783,899 -0.05(-0.64%)
Nov 08, 2021 7.770 8.030 7.690 7.850 4,280,081 +0.20(+2.61%)
Nov 05, 2021 7.610 7.770 7.275 7.650 5,888,306 +0.14(+1.86%)
Nov 04, 2021 7.670 8.290 7.315 7.510 8,981,894 +0.01(+0.13%)
Nov 03, 2021 7.430 7.640 7.330 7.500 5,332,836 -0.01(-0.13%)
Nov 02, 2021 7.540 7.690 7.350 7.510 4,798,926 +0.01(+0.13%)
Nov 01, 2021 7.400 7.640 7.450 7.500 4,624,367 +0.30(+4.17%)
Oct 29, 2021 7.360 7.420 6.980 7.200 4,549,598 -0.16(-2.17%)
Oct 28, 2021 7.350 7.360 4,043,150 +0.03(+0.41%)
Oct 27, 2021 7.600 7.711 7.270 7.330 6,874,645 -0.42(-5.42%)
Oct 26, 2021 7.500 7.842 7.750 5,314,532 +0.28(+3.75%)
Oct 25, 2021 7.330 7.750 7.320 7.470 7,809,868 +0.27(+3.75%)
Oct 22, 2021 6.710 7.210 6.710 7.200 7,259,537 +0.54(+8.11%)
Oct 21, 2021 6.830 6.890 6.595 6.660 3,271,911 -0.25(-3.62%)
Oct 20, 2021 6.680 6.930 6.610 6.910 4,352,916 +0.12(+1.77%)
Oct 19, 2021 6.790 6.890 6.620 6.790 4,206,671 +0.03(+0.44%)
Oct 18, 2021 6.930 7.170 6.585 6.760 7,034,316 -0.06(-0.88%)
Oct 15, 2021 7.160 7.210 6.805 6.820 7,290,386 -0.24(-3.40%)
Oct 14, 2021 7.130 7.210 6.935 7.060 4,361,431 +0.06(+0.86%)
Oct 13, 2021 6.960 7.020 6.670 7.000 5,859,780 -0.11(-1.55%)
Oct 12, 2021 7.170 7.350 6.930 7.110 5,073,599 -0.06(-0.84%)
Oct 11, 2021 7.370 7.450 7.140 7.170 6,403,960 +0.01(+0.14%)
Oct 08, 2021 7.240 7.530 7.120 7.160 6,349,687 +0.07(+0.99%)
Oct 07, 2021 6.880 7.190 6.680 7.090 6,369,104 +0.29(+4.26%)
Oct 06, 2021 6.950 7.095 6.700 6.800 8,081,977 -0.38(-5.29%)
Oct 05, 2021 7.450 7.570 7.070 7.180 8,748,967 -0.06(-0.83%)
Oct 04, 2021 7.110 7.500 7.076 7.240 9,278,682 +0.22(+3.13%)
Oct 01, 2021 6.780 7.120 6.770 7.020 8,177,842 +0.32(+4.78%)
Sep 30, 2021 6.680 6.800 6.460 6.700 7,945,893 -0.04(-0.59%)
Sep 29, 2021 6.350 6.750 6.260 6.740 6,926,270 +0.37(+5.81%)
Sep 28, 2021 6.450 6.600 6.320 6.370 8,933,219 -0.01(-0.16%)
Sep 27, 2021 6.030 6.445 6.030 6.380 10,689,301 +0.56(+9.62%)
Sep 24, 2021 5.790 6.010 5.740 5.820 5,332,627 -0.07(-1.19%)
Sep 23, 2021 5.700 5.900 5.620 5.890 4,713,291 +0.23(+4.06%)
Sep 22, 2021 5.550 5.770 5.540 5.660 6,434,558 +0.26(+4.81%)
Sep 21, 2021 5.370 5.460 5.155 5.400 5,076,876 +0.11(+2.08%)
Sep 20, 2021 5.250 5.460 5.160 5.290 5,350,529 -0.28(-5.03%)
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%)
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.