Centennial Resource Development Inc (NQ: CDEV )

7.620 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 17.73 18.55 17.73 18.50 1,844,604 +0.69(+3.87%)
Apr 27, 2018 18.11 18.32 17.68 17.81 1,314,832 -0.37(-2.04%)
Apr 26, 2018 18.49 18.96 18.04 18.18 1,977,389 -0.30(-1.62%)
Apr 25, 2018 18.52 18.73 18.13 18.48 2,030,716 +0.01(+0.05%)
Apr 24, 2018 19.02 20.00 18.22 18.47 4,485,646 -0.73(-3.80%)
Apr 23, 2018 18.84 19.21 18.75 19.20 1,804,873 +0.28(+1.48%)
Apr 20, 2018 18.82 19.08 18.42 18.92 2,343,080 +0.19(+1.01%)
Apr 19, 2018 18.81 19.07 18.47 18.73 2,675,723 +0.11(+0.59%)
Apr 18, 2018 17.67 19.09 17.67 18.62 4,767,784 +1.17(+6.70%)
Apr 17, 2018 17.44 17.59 17.24 17.45 1,580,689 +0.02(+0.11%)
Apr 16, 2018 17.33 17.51 17.10 17.43 1,606,487 +0.07(+0.40%)
Apr 13, 2018 17.08 17.85 17.02 17.36 2,563,748 +0.29(+1.70%)
Apr 12, 2018 17.36 17.42 16.93 17.07 2,678,967 -0.26(-1.50%)
Apr 11, 2018 16.95 17.63 16.95 17.33 3,379,511 +0.31(+1.82%)
Apr 10, 2018 16.79 17.33 16.76 17.02 2,807,592 +0.45(+2.72%)
Apr 09, 2018 16.86 17.07 16.54 16.57 2,617,242 -0.18(-1.07%)
Apr 06, 2018 16.75 2,900,549 -0.78(-4.45%)
Apr 05, 2018 17.25 17.66 17.08 17.53 2,340,999 +0.44(+2.57%)
Apr 04, 2018 17.12 17.47 16.81 17.09 2,437,136 -0.42(-2.40%)
Apr 03, 2018 17.88 17.88 17.10 17.51 2,651,676 -0.22(-1.24%)
Apr 02, 2018 18.08 18.19 17.36 17.73 1,515,248 -0.62(-3.38%)
Mar 29, 2018 18.35 18.35 18.35 0 +0.74(+4.20%)
Mar 28, 2018 17.98 18.20 17.46 17.61 2,149,622 +0.10(+0.57%)
Mar 27, 2018 18.50 18.59 17.40 17.51 1,883,903 -0.98(-5.30%)
Mar 26, 2018 18.46 18.50 17.85 18.49 1,505,543 +0.30(+1.65%)
Mar 23, 2018 18.20 18.74 18.07 18.19 1,560,379 +0.04(+0.22%)
Mar 22, 2018 18.80 18.99 18.10 18.15 1,227,116 -0.79(-4.17%)
Mar 21, 2018 18.53 19.22 18.49 18.94 1,492,078 +0.48(+2.60%)
Mar 20, 2018 18.15 18.50 18.03 18.46 1,349,790 +0.55(+3.07%)
Mar 19, 2018 18.06 18.26 17.68 17.91 2,106,017 -0.31(-1.70%)
Mar 16, 2018 18.07 18.46 17.94 18.22 3,454,842 +0.17(+0.94%)
Mar 15, 2018 18.67 18.87 17.79 18.05 1,676,633 -0.58(-3.11%)
Mar 14, 2018 18.38 18.77 18.36 18.63 1,342,634 +0.29(+1.58%)
Mar 13, 2018 18.50 18.57 18.07 18.34 2,862,964 +0.27(+1.49%)
Mar 12, 2018 18.48 18.55 17.83 18.07 4,425,924 +0.01(+0.06%)
Mar 09, 2018 18.14 18.26 17.85 18.06 2,318,024 +0.00(+0.00%)
Mar 08, 2018 18.35 18.54 18.03 18.06 2,815,851 -0.30(-1.63%)
Mar 07, 2018 18.34 18.36 3,047,483 -1.04(-5.36%)
Mar 06, 2018 19.40 19.67 19.17 19.40 6,721,607 -0.66(-3.29%)
Mar 05, 2018 19.88 20.27 19.62 20.06 1,268,040 +0.13(+0.65%)
Mar 02, 2018 19.27 19.96 19.01 19.93 1,429,069 +0.43(+2.21%)
Mar 01, 2018 19.19 19.68 18.68 19.50 1,311,573 +0.42(+2.20%)
Feb 28, 2018 19.48 19.82 18.72 19.08 2,575,009 -0.22(-1.14%)
Feb 27, 2018 18.77 20.02 18.16 19.30 3,166,374 +0.04(+0.21%)
Feb 26, 2018 19.09 19.33 18.51 19.26 1,849,236 +0.31(+1.64%)
Feb 23, 2018 18.49 19.04 18.38 18.95 1,394,581 +0.49(+2.65%)
Feb 22, 2018 18.05 18.75 17.93 18.46 1,363,940 +0.56(+3.13%)
Feb 21, 2018 18.63 18.75 17.89 17.90 1,537,740 -0.71(-3.82%)
Feb 20, 2018 18.83 18.83 18.58 18.61 1,068,228 -0.16(-0.85%)
Feb 16, 2018 18.77 18.77 18.77 0 +0.01(+0.05%)
Feb 15, 2018 18.96 19.19 18.15 18.76 1,122,167 -0.19(-1.00%)
Feb 14, 2018 17.72 19.04 17.72 18.95 1,407,695 +1.03(+5.75%)
Feb 13, 2018 18.43 18.50 17.89 17.92 1,388,733 -0.75(-4.02%)
Feb 12, 2018 18.40 19.01 18.22 18.67 1,416,649 +0.57(+3.15%)
Feb 09, 2018 18.47 18.60 17.15 18.10 3,123,647 -0.23(-1.25%)
Feb 08, 2018 19.23 18.27 18.33 1,710,557 -0.70(-3.68%)
Feb 07, 2018 19.63 19.88 18.70 19.03 1,637,733 -0.58(-2.96%)
Feb 06, 2018 18.76 19.66 18.50 19.61 2,494,393 +0.39(+2.03%)
Feb 05, 2018 19.34 19.92 19.14 19.22 1,567,508 -0.43(-2.19%)
Feb 02, 2018 20.25 20.32 19.42 19.65 2,376,526 -0.73(-3.58%)
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.