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 (%)
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%)
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%)
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.