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 (%)
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%)
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%)
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.