Centennial Resource Development Inc (NQ: CDEV )

7.530 USD +0.290 (+4.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 6.960 7.560 6.660 7.530 12,802,456 +0.29(+4.01%)
Jan 21, 2022 7.160 7.630 6.980 7.240 11,656,971 -0.01(-0.14%)
Jan 20, 2022 7.300 7.770 7.210 7.250 7,180,428 -0.16(-2.16%)
Jan 19, 2022 7.360 7.490 7.063 7.410 6,763,882 +0.16(+2.21%)
Jan 18, 2022 7.670 7.760 7.120 7.250 10,597,831 -0.34(-4.48%)
Jan 14, 2022 7.590 0 +0.33(+4.55%)
Jan 13, 2022 7.330 7.530 7.190 7.260 6,076,206 -0.08(-1.09%)
Jan 12, 2022 7.340 7.440 7.160 7.340 5,538,373 +0.11(+1.52%)
Jan 11, 2022 6.920 7.320 6.770 7.230 5,794,318 +0.41(+6.01%)
Jan 10, 2022 6.950 6.960 6.615 6.820 7,337,162 -0.14(-2.01%)
Jan 07, 2022 7.140 7.160 6.920 6.960 4,706,246 -0.13(-1.83%)
Jan 06, 2022 7.050 7.339 6.970 7.090 8,346,059 +0.35(+5.19%)
Jan 05, 2022 7.220 7.345 6.695 6.740 8,296,451 -0.38(-5.34%)
Jan 04, 2022 6.640 7.160 6.540 7.120 9,121,803 +0.67(+10.39%)
Jan 03, 2022 6.080 6.460 6.030 6.450 4,804,467 +0.47(+7.86%)
Dec 31, 2021 5.980 6.090 5.910 5.980 4,726,471 -0.07(-1.16%)
Dec 30, 2021 6.270 6.320 6.045 6.050 3,227,854 -0.21(-3.35%)
Dec 29, 2021 6.280 6.400 6.160 6.260 3,372,867 -0.02(-0.32%)
Dec 28, 2021 6.500 6.565 6.265 6.280 3,323,426 -0.20(-3.09%)
Dec 27, 2021 6.170 6.495 6.020 6.480 4,845,114 +0.31(+5.02%)
Dec 23, 2021 6.280 6.280 6.115 6.170 2,591,609 -0.08(-1.28%)
Dec 22, 2021 6.050 6.290 5.975 6.250 4,649,652 +0.12(+1.96%)
Dec 21, 2021 5.930 6.145 5.910 6.130 4,592,496 +0.33(+5.69%)
Dec 20, 2021 5.610 5.810 5.450 5.800 6,917,429 -0.01(-0.17%)
Dec 17, 2021 6.040 6.220 5.740 5.810 24,489,130 -0.27(-4.44%)
Dec 16, 2021 6.340 6.460 6.015 6.080 7,897,162 -0.62(-9.25%)
Dec 15, 2021 6.700 6.700 5.805 6.700 10,773,896 +0.47(+7.54%)
Dec 14, 2021 6.300 6.480 6.180 6.230 6,095,970 -0.18(-2.81%)
Dec 13, 2021 6.652 6.700 6.330 6.410 7,968,888 -0.43(-6.29%)
Dec 10, 2021 6.920 6.995 6.460 6.840 11,247,480 +0.07(+1.03%)
Dec 09, 2021 6.750 6.890 6.670 6.770 4,879,375 -0.05(-0.73%)
Dec 08, 2021 6.820 6.985 6.721 6.820 5,440,099 +0.08(+1.16%)
Dec 07, 2021 6.290 6.880 6.290 6.742 11,313,984 +0.56(+9.12%)
Dec 06, 2021 5.840 6.220 5.700 6.178 7,569,447 +0.50(+8.77%)
Dec 03, 2021 5.990 6.150 5.559 5.680 6,978,887 -0.16(-2.74%)
Dec 02, 2021 5.640 5.980 5.400 5.840 14,321,857 +0.02(+0.31%)
Dec 01, 2021 6.450 5.730 5.822 8,285,473 -0.41(-6.55%)
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%)
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.