Centennial Resource Development Inc (NQ: CDEV )

4.640 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 4.040 4.910 4.040 4.640 18,937,064 +0.60(+14.85%)
Apr 13, 2021 4.090 4.110 3.930 4.040 4,197,010 +0.02(+0.50%)
Apr 12, 2021 4.320 4.460 4.010 4.020 5,904,271 -0.22(-5.19%)
Apr 09, 2021 4.250 4.440 4.230 4.240 4,932,800 -0.05(-1.17%)
Apr 08, 2021 4.290 4.340 4.140 4.290 4,982,808 -0.06(-1.38%)
Apr 07, 2021 4.330 4.420 4.190 4.350 5,180,988 +0.04(+0.93%)
Apr 06, 2021 4.370 4.610 4.240 4.310 8,864,346 +0.05(+1.17%)
Apr 05, 2021 4.430 4.450 4.160 4.260 5,131,987 -0.22(-4.91%)
Apr 01, 2021 4.250 4.500 4.160 4.480 6,458,100 +0.28(+6.67%)
Mar 31, 2021 4.050 4.220 3.940 4.200 6,259,175 +0.14(+3.45%)
Mar 30, 2021 3.900 4.070 3.760 4.060 4,154,314 +0.12(+3.05%)
Mar 29, 2021 4.200 4.260 3.890 3.940 7,985,944 -0.32(-7.51%)
Mar 26, 2021 4.260 4.460 4.100 4.260 9,279,000 +0.10(+2.40%)
Mar 25, 2021 4.050 4.170 3.860 4.160 11,464,274 -0.07(-1.65%)
Mar 24, 2021 4.330 4.490 4.220 4.230 8,632,705 +0.12(+2.92%)
Mar 23, 2021 4.170 4.380 4.070 4.110 10,125,628 -0.27(-6.16%)
Mar 22, 2021 4.590 4.640 4.300 4.380 8,136,034 -0.14(-3.10%)
Mar 19, 2021 4.210 4.570 4.175 4.520 23,161,202 +0.44(+10.78%)
Mar 18, 2021 4.510 4.570 4.010 4.080 18,466,134 -0.56(-12.07%)
Mar 17, 2021 4.640 4.730 4.410 4.640 21,165,362 -0.19(-3.93%)
Mar 16, 2021 5.650 5.690 4.660 4.830 23,731,281 -1.05(-17.86%)
Mar 15, 2021 5.830 6.250 5.790 5.880 6,703,785 +0.13(+2.26%)
Mar 12, 2021 5.580 5.880 5.550 5.750 6,552,400 +0.08(+1.41%)
Mar 11, 2021 5.210 5.740 5.110 5.670 8,233,877 +0.54(+10.53%)
Mar 10, 2021 4.960 5.190 4.880 5.130 6,429,322 +0.23(+4.69%)
Mar 09, 2021 4.610 4.950 4.530 4.900 6,512,978 +0.32(+6.99%)
Mar 08, 2021 5.200 5.430 4.450 4.580 14,121,102 -0.42(-8.40%)
Mar 05, 2021 6.050 6.090 4.620 5.000 26,146,700 -0.41(-7.58%)
Mar 04, 2021 4.640 5.530 4.620 5.410 32,359,450 +0.77(+16.59%)
Mar 03, 2021 4.110 4.790 4.110 4.640 16,827,403 +0.62(+15.42%)
Mar 02, 2021 4.030 4.185 4.010 4.020 7,174,021 -0.04(-0.99%)
Mar 01, 2021 4.110 4.160 3.950 4.060 5,930,536 +0.10(+2.53%)
Feb 26, 2021 3.980 4.070 3.590 3.960 8,419,800 -0.04(-1.00%)
Feb 25, 2021 4.178 4.400 3.960 4.000 9,317,756 -0.10(-2.44%)
Feb 24, 2021 3.660 4.290 3.640 4.100 10,887,634 +0.23(+5.94%)
Feb 23, 2021 3.760 3.930 3.260 3.870 9,074,597 +0.13(+3.48%)
Feb 22, 2021 3.670 4.100 3.660 3.740 10,374,325 +0.12(+3.31%)
Feb 19, 2021 3.500 3.650 3.470 3.620 4,757,500 +0.17(+4.93%)
Feb 18, 2021 3.490 3.530 3.240 3.450 7,519,075 -0.07(-1.99%)
Feb 17, 2021 3.690 3.920 3.520 3.520 9,901,898 -0.12(-3.30%)
Feb 16, 2021 3.780 3.870 3.290 3.640 12,260,045 +0.17(+4.90%)
Feb 12, 2021 3.170 3.740 3.130 3.470 10,791,700 +0.29(+9.12%)
Feb 11, 2021 3.360 3.380 3.060 3.180 7,556,374 -0.17(-5.07%)
Feb 10, 2021 3.310 3.440 3.250 3.350 7,817,281 +0.09(+2.76%)
Feb 09, 2021 3.390 3.450 3.180 3.260 7,342,807 -0.11(-3.26%)
Feb 08, 2021 3.450 3.510 3.320 3.370 8,518,095 +0.06(+1.81%)
Feb 05, 2021 3.120 3.340 3.040 3.310 8,237,200 +0.21(+6.77%)
Feb 04, 2021 3.040 3.220 3.010 3.100 6,331,025 +0.05(+1.64%)
Feb 03, 2021 2.930 3.050 2.780 3.050 8,403,116 +0.10(+3.39%)
Feb 02, 2021 2.720 3.040 2.670 2.950 15,178,988 +0.25(+9.26%)
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.