Skip to main content

Centennial Resource Development Inc (NQ: CDEV )

6.540 +0.070 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 6.390 6.620 6.320 6.540 11,804,621 +0.07(+1.08%)
Aug 05, 2022 6.010 6.620 5.980 6.470 10,163,707 +0.35(+5.72%)
Aug 04, 2022 6.460 6.520 6.100 6.120 11,824,239 -0.18(-2.86%)
Aug 03, 2022 6.700 6.700 6.135 6.300 8,071,839 -0.26(-3.96%)
Aug 02, 2022 6.540 6.700 6.350 6.560 7,033,405 +0.02(+0.31%)
Aug 01, 2022 6.450 6.605 6.290 6.540 6,669,896 -0.12(-1.80%)
Jul 29, 2022 6.800 6.850 6.625 6.660 9,081,542 +0.07(+1.06%)
Jul 28, 2022 6.610 6.710 6.330 6.590 5,817,610 +0.05(+0.76%)
Jul 27, 2022 6.250 6.560 6.190 6.540 5,251,943 +0.36(+5.83%)
Jul 26, 2022 6.420 6.470 6.065 6.180 5,531,373 -0.13(-2.06%)
Jul 25, 2022 6.070 6.345 5.970 6.310 4,813,215 +0.35(+5.87%)
Jul 22, 2022 6.400 6.490 5.920 5.960 7,270,343 -0.39(-6.14%)
Jul 21, 2022 6.350 6.430 6.145 6.350 8,073,254 -0.25(-3.79%)
Jul 20, 2022 6.120 6.645 6.120 6.600 9,302,107 +0.36(+5.77%)
Jul 19, 2022 5.700 6.300 5.680 6.240 11,399,711 +0.51(+8.90%)
Jul 18, 2022 5.750 5.900 5.680 5.730 6,927,395 +0.21(+3.80%)
Jul 15, 2022 5.560 5.560 5.281 5.520 8,812,968 +0.19(+3.56%)
Jul 14, 2022 5.290 5.380 5.080 5.330 9,992,966 -0.20(-3.62%)
Jul 13, 2022 5.450 5.730 5.395 5.530 10,697,642 +0.00(+0.00%)
Jul 12, 2022 5.400 5.610 5.310 5.530 8,126,312 -0.18(-3.15%)
Jul 11, 2022 5.620 5.790 5.460 5.710 9,164,461 -0.17(-2.89%)
Jul 08, 2022 6.020 6.060 5.758 5.880 6,191,122 -0.02(-0.34%)
Jul 07, 2022 5.720 5.965 5.720 5.900 8,859,034 +0.34(+6.12%)
Jul 06, 2022 5.510 5.760 5.250 5.560 10,929,252 +0.07(+1.28%)
Jul 05, 2022 5.790 5.810 5.300 5.490 13,476,684 -0.49(-8.19%)
Jul 01, 2022 6.030 6.130 5.663 5.980 10,193,728 +0.00(+0.00%)
Jun 30, 2022 6.080 6.280 5.850 5.980 12,740,737 -0.30(-4.78%)
Jun 29, 2022 6.860 6.950 6.230 6.280 8,578,226 -0.53(-7.78%)
Jun 28, 2022 6.820 6.940 6.550 6.810 13,447,306 +0.22(+3.34%)
Jun 27, 2022 6.120 6.680 6.070 6.590 14,001,123 +0.29(+4.60%)
Jun 24, 2022 6.500 6.630 6.280 6.300 14,876,652 -0.11(-1.72%)
Jun 23, 2022 6.650 6.750 6.105 6.410 13,540,396 -0.19(-2.88%)
Jun 22, 2022 6.990 7.065 6.560 6.600 13,663,090 -0.83(-11.17%)
Jun 21, 2022 7.580 7.620 7.270 7.430 10,129,434 +0.18(+2.48%)
Jun 17, 2022 7.950 8.070 7.090 7.250 17,228,048 -0.78(-9.71%)
Jun 16, 2022 8.260 8.440 7.900 8.030 14,805,990 -0.54(-6.30%)
Jun 15, 2022 8.820 8.940 8.358 8.570 9,190,934 -0.26(-2.94%)
Jun 14, 2022 8.890 8.990 8.500 8.830 8,460,156 +0.17(+1.96%)
Jun 13, 2022 8.860 8.915 8.220 8.660 7,053,389 -0.59(-6.38%)
Jun 10, 2022 9.260 9.540 9.075 9.250 7,847,200 -0.21(-2.22%)
Jun 09, 2022 9.280 9.650 9.060 9.460 9,092,955 +0.09(+0.96%)
Jun 08, 2022 9.670 9.700 9.150 9.370 10,550,229 -0.20(-2.09%)
Jun 07, 2022 8.890 9.570 8.860 9.570 10,441,283 +0.70(+7.89%)
Jun 06, 2022 8.710 9.050 8.590 8.870 7,652,840 +0.28(+3.26%)
Jun 03, 2022 8.450 8.670 8.390 8.590 8,957,076 +0.13(+1.54%)
Jun 02, 2022 8.390 8.755 8.330 8.460 9,685,618 -0.06(-0.70%)
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.