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 (%)
Mar 31, 2022 8.250 8.467 8.050 8.070 9,460,168 -0.33(-3.93%)
Mar 30, 2022 8.580 8.820 8.360 8.400 8,081,271 -0.07(-0.83%)
Mar 29, 2022 8.170 8.470 7.910 8.470 9,020,784 +0.20(+2.42%)
Mar 28, 2022 8.360 8.460 8.170 8.270 10,324,903 -0.38(-4.39%)
Mar 25, 2022 8.100 8.765 8.100 8.650 14,971,358 +0.42(+5.10%)
Mar 24, 2022 8.150 8.360 8.110 8.230 7,367,255 +0.00(+0.00%)
Mar 23, 2022 8.230 8.300 8.025 8.230 8,390,241 +0.22(+2.75%)
Mar 22, 2022 8.170 8.220 7.927 8.010 5,792,329 -0.16(-1.96%)
Mar 21, 2022 8.140 8.267 8.000 8.170 7,032,385 +0.23(+2.90%)
Mar 18, 2022 7.810 7.970 7.710 7.940 12,854,350 +0.04(+0.51%)
Mar 17, 2022 7.820 8.070 7.810 7.900 8,009,615 +0.29(+3.81%)
Mar 16, 2022 7.620 7.770 7.440 7.610 7,589,546 -0.02(-0.26%)
Mar 15, 2022 7.190 7.695 7.110 7.630 10,627,341 +0.03(+0.39%)
Mar 14, 2022 7.920 7.920 7.350 7.600 12,411,666 -0.41(-5.12%)
Mar 11, 2022 8.200 8.290 7.920 8.010 8,702,120 -0.36(-4.30%)
Mar 10, 2022 8.500 8.670 8.270 8.370 10,068,882 -0.08(-0.95%)
Mar 09, 2022 8.160 8.460 7.960 8.450 16,831,532 -0.01(-0.12%)
Mar 08, 2022 9.000 9.300 8.400 8.460 23,345,640 -0.38(-4.30%)
Mar 07, 2022 8.760 9.240 8.425 8.840 19,231,252 +0.26(+3.03%)
Mar 04, 2022 8.460 8.660 8.310 8.580 15,260,820 +0.19(+2.26%)
Mar 03, 2022 8.290 8.540 8.120 8.390 14,892,330 -0.21(-2.44%)
Mar 02, 2022 8.930 9.010 8.520 8.600 14,779,369 -0.04(-0.46%)
Mar 01, 2022 8.900 9.005 8.535 8.640 13,626,768 -0.14(-1.59%)
Feb 28, 2022 8.290 8.825 8.292 8.780 10,980,084 +0.47(+5.66%)
Feb 25, 2022 8.320 8.430 8.215 8.310 9,787,070 +0.02(+0.24%)
Feb 24, 2022 8.120 8.490 7.970 8.290 16,875,680 +0.41(+5.20%)
Feb 23, 2022 7.820 8.060 7.705 7.880 7,922,625 +0.18(+2.34%)
Feb 22, 2022 7.960 8.060 7.540 7.700 6,920,380 +0.03(+0.39%)
Feb 18, 2022 7.670 0 -0.19(-2.42%)
Feb 17, 2022 7.900 8.190 7.750 7.860 5,325,777 -0.08(-1.01%)
Feb 16, 2022 8.100 8.365 7.835 7.940 6,066,930 -0.08(-1.00%)
Feb 15, 2022 8.030 8.050 7.740 8.020 6,828,770 -0.19(-2.31%)
Feb 14, 2022 8.320 8.387 8.010 8.210 10,280,164 -0.12(-1.44%)
Feb 11, 2022 7.930 8.480 7.930 8.330 9,215,650 +0.43(+5.44%)
Feb 10, 2022 7.670 8.285 7.670 7.900 9,229,027 +0.09(+1.15%)
Feb 09, 2022 7.470 7.810 7.450 7.810 8,052,533 +0.35(+4.69%)
Feb 08, 2022 7.720 7.740 7.305 7.460 7,451,191 -0.27(-3.49%)
Feb 07, 2022 8.010 8.010 7.640 7.730 8,641,719 -0.40(-4.92%)
Feb 04, 2022 8.230 8.730 8.070 8.130 12,203,164 -0.01(-0.12%)
Feb 03, 2022 8.050 8.240 7.880 8.140 7,616,353 -0.03(-0.37%)
Feb 02, 2022 8.300 8.370 7.920 8.170 5,990,169 -0.17(-2.04%)
Feb 01, 2022 7.750 8.405 7.640 8.340 10,553,808 +0.53(+6.79%)
Jan 31, 2022 7.930 7.810 8,187,057 -0.16(-2.01%)
Jan 28, 2022 7.870 8.190 7.680 7.970 8,443,021 +0.06(+0.76%)
Jan 27, 2022 8.150 8.320 7.670 7.910 9,889,707 -0.06(-0.75%)
Jan 26, 2022 8.370 8.590 7.760 7.970 12,089,848 -0.25(-3.04%)
Jan 25, 2022 7.500 8.380 7.255 8.220 14,756,414 +0.69(+9.16%)
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%)
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.