Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centennial Resource Development Inc (NQ: CDEV )

7.620 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 8.170 8.610 8.095 8.520 14,468,469 +0.58(+7.30%)
May 31, 2022 8.130 8.440 7.840 7.940 15,334,433 +0.11(+1.40%)
May 27, 2022 7.310 7.895 7.230 7.830 7,390,241 +0.44(+5.95%)
May 26, 2022 7.150 7.455 7.140 7.390 7,404,121 +0.29(+4.08%)
May 25, 2022 6.760 7.170 6.740 7.100 10,092,640 +0.36(+5.34%)
May 24, 2022 6.800 6.956 6.645 6.740 9,071,726 -0.20(-2.88%)
May 23, 2022 6.590 6.970 6.530 6.940 9,813,281 +0.42(+6.44%)
May 20, 2022 6.980 7.020 6.370 6.520 22,768,704 -0.41(-5.92%)
May 19, 2022 7.270 7.650 6.870 6.930 28,689,016 -0.56(-7.48%)
May 18, 2022 8.000 8.000 7.335 7.490 7,028,717 -0.39(-4.95%)
May 17, 2022 7.760 8.008 7.670 7.880 7,377,033 +0.23(+3.01%)
May 16, 2022 7.470 7.790 7.420 7.650 6,928,789 +0.21(+2.82%)
May 13, 2022 7.070 7.535 7.070 7.440 11,882,558 +0.45(+6.44%)
May 12, 2022 6.990 7.110 6.715 6.990 9,629,691 -0.11(-1.55%)
May 11, 2022 7.160 7.580 7.050 7.100 8,607,795 +0.09(+1.28%)
May 10, 2022 7.200 7.340 6.730 7.010 8,038,129 +0.02(+0.29%)
May 09, 2022 7.860 7.860 6.980 6.990 11,397,296 -1.11(-13.70%)
May 06, 2022 8.030 8.345 7.810 8.100 10,782,920 +0.21(+2.66%)
May 05, 2022 8.160 8.280 7.591 7.890 10,518,525 -0.46(-5.51%)
May 04, 2022 8.220 8.360 7.860 8.350 10,695,718 +0.35(+4.37%)
May 03, 2022 7.620 8.095 7.620 8.000 8,183,148 +0.38(+4.99%)
May 02, 2022 7.590 7.760 7.260 7.620 11,172,007 -0.12(-1.55%)
Apr 29, 2022 8.100 8.250 7.640 7.740 8,243,086 -0.36(-4.44%)
Apr 28, 2022 7.900 8.260 7.610 8.100 8,402,382 +0.19(+2.40%)
Apr 27, 2022 7.830 7.975 7.605 7.910 9,264,150 +0.12(+1.54%)
Apr 26, 2022 8.030 8.170 7.780 7.790 8,861,627 -0.18(-2.26%)
Apr 25, 2022 7.910 8.070 7.530 7.970 10,084,736 -0.27(-3.28%)
Apr 22, 2022 8.750 8.840 8.150 8.240 9,764,747 -0.54(-6.15%)
Apr 21, 2022 9.360 9.430 8.740 8.780 9,811,836 -0.48(-5.18%)
Apr 20, 2022 9.010 9.300 8.790 9.260 11,062,045 +0.37(+4.16%)
Apr 19, 2022 9.100 9.115 8.844 8.890 7,344,176 -0.32(-3.47%)
Apr 18, 2022 9.520 9.580 9.130 9.210 11,018,566 -0.19(-2.02%)
Apr 14, 2022 9.220 9.500 9.170 9.400 9,694,506 +0.16(+1.73%)
Apr 13, 2022 9.190 9.360 8.945 9.240 8,498,762 +0.22(+2.44%)
Apr 12, 2022 9.100 9.350 8.985 9.020 8,913,043 +0.05(+0.56%)
Apr 11, 2022 9.280 9.340 8.810 8.970 12,047,214 -0.45(-4.78%)
Apr 08, 2022 9.000 9.550 9.000 9.420 12,327,624 +0.45(+5.02%)
Apr 07, 2022 8.820 9.150 8.595 8.970 12,660,338 +0.46(+5.41%)
Apr 06, 2022 8.840 8.950 8.450 8.510 8,074,634 -0.16(-1.85%)
Apr 05, 2022 8.970 9.075 8.630 8.670 7,344,071 -0.26(-2.91%)
Apr 04, 2022 8.930 9.195 8.770 8.930 9,389,418 +0.15(+1.71%)
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.