Skip to main content

Centennial Resource Development Inc (NQ: CDEV )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 5.950 6.230 5.810 5.950 5,299,122 +0.01(+0.17%)
Jul 30, 2019 5.420 6.060 5.350 5.940 6,632,667 +0.46(+8.39%)
Jul 29, 2019 5.690 5.740 5.340 5.480 4,293,889 -0.21(-3.69%)
Jul 26, 2019 5.790 5.930 5.580 5.690 2,783,200 -0.12(-2.07%)
Jul 25, 2019 6.270 6.280 5.760 5.810 3,058,855 -0.41(-6.59%)
Jul 24, 2019 6.240 6.410 6.140 6.220 3,335,009 -0.03(-0.48%)
Jul 23, 2019 6.050 6.270 6.030 6.250 3,460,826 +0.16(+2.63%)
Jul 22, 2019 6.270 6.430 6.000 6.090 4,670,109 -0.15(-2.40%)
Jul 19, 2019 6.090 6.280 5.930 6.240 3,854,700 +0.14(+2.30%)
Jul 18, 2019 6.120 6.220 6.050 6.100 3,782,454 -0.03(-0.49%)
Jul 17, 2019 6.430 6.430 6.070 6.130 3,491,582 -0.46(-6.98%)
Jul 16, 2019 6.880 6.970 6.340 6.590 5,368,983 -0.30(-4.35%)
Jul 15, 2019 7.560 7.610 6.880 6.890 5,921,894 -0.74(-9.70%)
Jul 12, 2019 7.370 7.745 7.360 7.630 3,652,800 +0.23(+3.11%)
Jul 11, 2019 7.530 7.600 7.240 7.400 5,517,805 -0.14(-1.86%)
Jul 10, 2019 7.040 7.595 6.990 7.540 4,995,641 +0.63(+9.12%)
Jul 09, 2019 7.130 7.140 6.870 6.910 5,172,182 -0.27(-3.76%)
Jul 08, 2019 7.270 7.490 7.165 7.180 2,445,466 -0.34(-4.52%)
Jul 05, 2019 7.300 7.530 7.290 7.520 1,976,200 +0.18(+2.45%)
Jul 03, 2019 7.480 7.490 7.240 7.340 1,508,400 -0.11(-1.48%)
Jul 02, 2019 7.570 7.670 7.370 7.450 3,334,480 -0.10(-1.39%)
Jul 01, 2019 7.740 7.830 7.480 7.555 3,048,512 -0.04(-0.46%)
Jun 28, 2019 7.370 7.640 7.370 7.590 3,097,200 +0.28(+3.83%)
Jun 27, 2019 7.340 7.470 7.210 7.310 2,488,186 -0.01(-0.14%)
Jun 26, 2019 7.320 7.675 7.220 7.320 5,608,639 +0.11(+1.53%)
Jun 25, 2019 7.230 7.390 7.150 7.210 5,349,481 -0.06(-0.83%)
Jun 24, 2019 7.270 7.470 7.230 7.270 2,530,261 +0.00(+0.00%)
Jun 21, 2019 7.390 7.500 7.175 7.270 2,559,600 -0.13(-1.76%)
Jun 20, 2019 7.180 7.580 7.105 7.400 3,724,713 +0.42(+6.02%)
Jun 19, 2019 6.950 7.240 6.741 6.980 3,268,607 +0.03(+0.43%)
Jun 18, 2019 6.950 7.232 6.830 6.950 3,704,227 +0.04(+0.58%)
Jun 17, 2019 6.350 6.960 6.250 6.910 4,961,221 +0.51(+7.97%)
Jun 14, 2019 6.880 7.000 6.220 6.400 6,303,500 -0.49(-7.11%)
Jun 13, 2019 6.820 6.900 6.600 6.890 7,428,191 +0.20(+2.99%)
Jun 12, 2019 6.980 7.000 6.620 6.690 4,292,321 -0.39(-5.51%)
Jun 11, 2019 7.420 7.450 7.005 7.080 4,603,636 -0.22(-3.01%)
Jun 10, 2019 7.380 7.555 7.270 7.300 3,199,353 -0.04(-0.54%)
Jun 07, 2019 7.390 7.420 7.020 7.340 4,800,900 -0.12(-1.61%)
Jun 06, 2019 7.550 7.670 7.270 7.460 3,106,264 -0.09(-1.19%)
Jun 05, 2019 8.000 8.070 7.420 7.550 3,392,832 -0.45(-5.63%)
Jun 04, 2019 7.960 8.040 7.830 8.000 3,476,900 +0.15(+1.91%)
Jun 03, 2019 8.000 8.060 7.770 7.850 3,770,197 -0.05(-0.63%)
May 31, 2019 7.910 8.160 7.780 7.900 2,769,100 -0.19(-2.35%)
May 30, 2019 8.470 8.530 8.090 8.090 2,497,383 -0.35(-4.15%)
May 29, 2019 8.250 8.450 8.110 8.440 3,483,090 +0.00(+0.00%)
May 28, 2019 8.760 8.760 8.390 8.440 3,108,578 -0.27(-3.10%)
May 24, 2019 8.950 9.050 8.580 8.710 2,114,900 -0.10(-1.14%)
May 23, 2019 9.300 9.430 8.780 8.810 3,524,622 -0.70(-7.36%)
May 22, 2019 9.980 10.09 9.380 9.510 2,587,951 -0.60(-5.93%)
May 21, 2019 10.01 10.21 10.00 10.11 3,143,563 +0.15(+1.51%)
May 20, 2019 10.06 10.13 9.900 9.960 1,660,922 -0.08(-0.80%)
May 17, 2019 10.15 10.36 10.02 10.04 1,504,200 -0.28(-2.71%)
May 16, 2019 10.16 10.46 10.15 10.32 3,180,785 +0.24(+2.38%)
May 15, 2019 9.320 10.11 9.300 10.08 3,565,100 +0.32(+3.28%)
May 14, 2019 9.630 9.990 9.500 9.760 2,882,087 +0.21(+2.20%)
May 13, 2019 9.870 9.930 9.515 9.550 2,296,009 -0.43(-4.31%)
May 10, 2019 10.06 10.20 9.845 9.980 3,110,800 -0.12(-1.19%)
May 09, 2019 9.540 10.14 9.500 10.10 2,496,295 +0.41(+4.23%)
May 08, 2019 9.580 10.04 9.470 9.690 3,397,692 +0.11(+1.15%)
May 07, 2019 9.980 10.37 9.084 9.580 5,198,617 -0.47(-4.68%)
May 06, 2019 10.01 10.27 9.920 10.05 4,051,323 -0.19(-1.86%)
May 03, 2019 9.930 10.31 9.870 10.24 2,631,900 +0.40(+4.07%)
May 02, 2019 9.730 10.01 9.645 9.840 4,419,356 -0.10(-1.01%)
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.