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, 2020 0.9400 0.9500 0.8800 0.8900 12,568,837 -0.06(-6.54%)
Jun 29, 2020 0.8900 1.000 0.8800 0.9523 12,559,001 +0.03(+3.61%)
Jun 26, 2020 1.010 1.020 0.9131 0.9191 23,057,900 -0.10(-9.89%)
Jun 25, 2020 0.9200 1.040 0.8700 1.020 13,253,393 +0.04(+4.09%)
Jun 24, 2020 1.080 1.080 0.9411 0.9799 18,225,316 -0.11(-10.10%)
Jun 23, 2020 1.110 1.130 1.080 1.090 11,128,698 +0.03(+2.83%)
Jun 22, 2020 1.160 1.160 1.010 1.060 13,902,144 -0.07(-6.19%)
Jun 19, 2020 1.320 1.320 1.130 1.130 42,109,000 -0.11(-8.87%)
Jun 18, 2020 1.230 1.280 1.220 1.240 9,942,523 +0.02(+1.64%)
Jun 17, 2020 1.340 1.340 1.200 1.220 13,305,141 -0.14(-10.29%)
Jun 16, 2020 1.500 1.510 1.340 1.360 15,765,530 +0.03(+2.26%)
Jun 15, 2020 1.200 1.400 1.150 1.330 15,272,533 -0.01(-0.75%)
Jun 12, 2020 1.410 1.420 1.230 1.340 14,861,700 +0.13(+10.74%)
Jun 11, 2020 1.200 1.440 1.180 1.210 17,165,944 -0.31(-20.39%)
Jun 10, 2020 1.550 1.730 1.360 1.520 19,996,092 -0.23(-13.14%)
Jun 09, 2020 1.950 1.990 1.750 1.750 19,542,104 -0.40(-18.60%)
Jun 08, 2020 1.980 2.210 1.740 2.150 45,680,760 +0.66(+44.30%)
Jun 05, 2020 1.290 1.500 1.190 1.490 32,154,500 +0.34(+29.57%)
Jun 04, 2020 1.100 1.160 1.050 1.150 12,105,155 +0.02(+1.77%)
Jun 03, 2020 1.130 1.150 1.100 1.130 11,435,846 +0.00(+0.00%)
Jun 02, 2020 1.080 1.140 1.050 1.130 9,826,412 +0.08(+7.62%)
Jun 01, 2020 1.020 1.070 0.9900 1.050 5,899,345 +0.04(+3.96%)
May 29, 2020 1.020 1.080 0.9602 1.010 15,025,800 -0.06(-5.61%)
May 28, 2020 1.140 1.180 1.070 1.070 7,714,924 -0.10(-8.55%)
May 27, 2020 1.220 1.230 1.030 1.170 12,356,071 +0.02(+1.74%)
May 26, 2020 1.130 1.200 1.070 1.150 14,638,448 +0.14(+13.86%)
May 22, 2020 0.9200 1.040 0.9100 1.010 24,520,100 +0.11(+12.22%)
May 21, 2020 0.9300 0.9300 0.8600 0.9000 15,005,304 -0.03(-2.84%)
May 20, 2020 0.9250 0.9399 0.9001 0.9263 9,023,187 -0.01(-0.74%)
May 19, 2020 0.9480 0.9699 0.9330 0.9332 6,514,187 -0.03(-2.79%)
May 18, 2020 0.8800 0.9700 0.8800 0.9600 14,617,752 +0.12(+13.87%)
May 15, 2020 0.8400 0.9000 0.8202 0.8431 8,920,600 +0.00(+0.37%)
May 14, 2020 0.8300 0.8500 0.7500 0.8400 12,829,805 +0.02(+2.44%)
May 13, 2020 0.9300 0.9300 0.7800 0.8200 18,042,848 -0.11(-11.83%)
May 12, 2020 0.9500 0.9900 0.8800 0.9300 12,839,732 +0.00(+0.00%)
May 11, 2020 0.8100 0.9400 0.8000 0.9300 17,358,980 +0.11(+13.43%)
May 08, 2020 0.7835 0.8199 0.7601 0.8199 12,169,700 +0.05(+6.48%)
May 07, 2020 0.7400 0.8400 0.7200 0.7700 18,251,592 +0.04(+5.48%)
May 06, 2020 0.8300 0.8500 0.7000 0.7300 23,455,814 -0.12(-14.12%)
May 05, 2020 0.8700 1.010 0.8300 0.8500 33,279,962 -0.18(-17.48%)
May 04, 2020 0.9800 1.040 0.9200 1.030 28,856,376 +0.12(+13.79%)
May 01, 2020 1.030 1.170 0.8732 0.9052 34,870,000 -0.27(-23.29%)
Apr 30, 2020 1.180 1.250 1.030 1.180 45,939,528 +0.15(+14.56%)
Apr 29, 2020 0.9200 1.070 0.8700 1.030 41,405,704 +0.24(+30.38%)
Apr 28, 2020 0.7100 0.8600 0.7100 0.7900 30,971,124 +0.08(+10.74%)
Apr 27, 2020 0.5180 0.7400 0.5000 0.7134 26,852,784 +0.10(+16.00%)
Apr 24, 2020 0.7300 0.7990 0.5100 0.6150 43,946,500 +0.04(+6.03%)
Apr 23, 2020 0.5700 0.6000 0.5000 0.5800 49,194,568 +0.14(+31.82%)
Apr 22, 2020 0.4098 0.5000 0.4000 0.4400 40,405,856 +0.10(+29.41%)
Apr 21, 2020 0.2800 0.3400 0.2700 0.3400 29,230,140 +0.05(+18.06%)
Apr 20, 2020 0.2700 0.3100 0.2606 0.2880 20,471,504 -0.00(-0.52%)
Apr 17, 2020 0.2764 0.2900 0.2700 0.2895 10,759,100 +0.02(+6.43%)
Apr 16, 2020 0.2915 0.3075 0.2719 0.2720 9,539,626 -0.02(-6.21%)
Apr 15, 2020 0.3100 0.3200 0.2700 0.2900 17,588,576 -0.04(-12.12%)
Apr 14, 2020 0.3600 0.3700 0.3100 0.3300 11,559,940 -0.02(-4.38%)
Apr 13, 2020 0.3900 0.3990 0.3400 0.3451 16,755,544 -0.00(-1.29%)
Apr 09, 2020 0.3550 0.4440 0.3353 0.3496 24,793,402 +0.01(+4.26%)
Apr 08, 2020 0.3264 0.3396 0.2815 0.3353 15,695,342 +0.03(+8.16%)
Apr 07, 2020 0.3600 0.3600 0.3100 0.3100 15,665,748 -0.01(-1.59%)
Apr 06, 2020 0.3064 0.3632 0.3050 0.3150 12,477,849 -0.03(-8.19%)
Apr 03, 2020 0.3400 0.3480 0.2383 0.3431 17,554,900 +0.05(+17.14%)
Apr 02, 2020 0.2690 0.3100 0.2627 0.2929 16,102,008 +0.05(+18.44%)
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.