U.S. Markets closed

Centennial Resource Development, Inc. (CDEV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.62+0.06 (+0.91%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20216.646.756.506.626.624,402,500
Jun 10, 20216.466.596.276.566.568,808,100
Jun 09, 20216.556.596.346.396.396,995,500
Jun 08, 20216.286.606.116.466.468,903,000
Jun 07, 20216.226.456.196.346.347,731,600
Jun 04, 20216.196.245.896.166.165,831,300
Jun 03, 20215.906.265.856.046.049,149,100
Jun 02, 20215.936.165.785.975.9711,358,400
Jun 01, 20215.515.915.475.845.8411,077,200
May 28, 20215.385.405.145.295.295,850,400
May 27, 20214.995.364.965.345.3410,583,900
May 26, 20214.694.984.624.944.945,552,500
May 25, 20214.885.094.654.684.688,687,900
May 24, 20214.774.884.624.884.884,826,300
May 21, 20214.714.924.644.694.697,537,000
May 20, 20214.544.624.334.604.605,832,100
May 19, 20214.394.604.184.544.549,480,500
May 18, 20214.654.724.474.534.537,194,300
May 17, 20214.264.694.214.684.689,721,800
May 14, 20214.224.284.084.274.277,157,800
May 13, 20214.214.383.964.094.0910,611,900
May 12, 20214.454.654.254.314.317,300,100
May 11, 20214.284.484.104.434.436,188,400
May 10, 20214.794.974.364.374.379,571,300
May 07, 20214.454.814.374.754.757,464,400
May 06, 20214.604.754.434.524.527,187,900
May 05, 20214.314.874.274.654.6517,441,100
May 04, 20214.364.454.074.264.266,755,400
May 03, 20214.294.394.194.364.367,561,000
Apr 30, 20214.494.574.204.244.247,579,500
Apr 29, 20214.734.734.404.544.548,759,100
Apr 28, 20214.324.664.284.474.478,487,600
Apr 27, 20214.194.334.094.314.315,951,400
Apr 26, 20213.774.123.774.084.084,411,200
Apr 23, 20213.843.963.743.913.913,949,500
Apr 22, 20213.933.953.743.813.816,166,100
Apr 21, 20213.844.103.693.893.898,795,800
Apr 20, 20214.194.213.833.943.9410,379,400
Apr 19, 20214.184.304.074.214.219,597,100
Apr 16, 20214.484.504.124.134.138,714,900
Apr 15, 20214.674.704.284.464.467,797,700
Apr 14, 20214.044.914.044.644.6418,953,900
Apr 13, 20214.094.113.934.044.044,197,100
Apr 12, 20214.324.464.014.024.025,908,400
Apr 09, 20214.254.444.234.244.244,932,900
Apr 08, 20214.294.344.144.294.294,982,800
Apr 07, 20214.334.424.194.354.355,181,400
Apr 06, 20214.374.614.244.314.318,864,600
Apr 05, 20214.434.454.164.264.265,132,500
Apr 01, 20214.254.504.164.484.486,458,200
Mar 31, 20214.054.223.944.204.206,265,500
Mar 30, 20213.904.073.764.064.064,157,100
Mar 29, 20214.204.263.893.943.947,989,500
Mar 26, 20214.264.464.104.264.269,279,000
Mar 25, 20214.114.173.864.164.1611,464,800
Mar 24, 20214.334.494.224.234.238,632,600
Mar 23, 20214.174.384.074.114.1110,138,800
Mar 22, 20214.594.644.304.384.388,138,300
Mar 19, 20214.214.574.184.524.5223,161,300
Mar 18, 20214.514.574.014.084.0818,469,900
Mar 17, 20214.644.734.414.644.6421,178,000
Mar 16, 20215.655.694.664.834.8323,750,000
Mar 15, 20215.836.255.795.885.886,696,000
Mar 12, 20215.585.885.555.755.756,552,500
Mar 11, 20215.215.745.115.675.678,240,100
Mar 10, 20214.965.194.885.135.136,431,200
Mar 09, 20214.614.954.534.904.906,516,000
Mar 08, 20215.205.434.454.584.5814,130,200
Mar 05, 20216.056.094.625.005.0026,146,700
Mar 04, 20214.645.534.625.415.4132,456,800
Mar 03, 20214.114.794.114.644.6416,834,100
Mar 02, 20214.034.184.014.024.027,187,100
Mar 01, 20214.094.163.954.064.065,938,400
Feb 26, 20213.984.073.593.963.968,419,800
Feb 25, 20214.184.403.964.004.009,329,200
Feb 24, 20213.664.293.644.104.1010,904,100
Feb 23, 20213.743.933.263.873.879,114,600
Feb 22, 20213.674.103.663.743.7410,390,300
Feb 19, 20213.503.653.473.623.624,757,500
Feb 18, 20213.493.533.243.453.457,525,800
Feb 17, 20213.693.923.523.523.529,933,000
Feb 16, 20213.783.873.293.643.6412,270,800
Feb 12, 20213.173.743.133.473.4710,791,800
Feb 11, 20213.363.383.063.183.187,571,200
Feb 10, 20213.313.443.253.353.357,825,100
Feb 09, 20213.393.453.183.263.267,370,200
Feb 08, 20213.453.513.323.373.378,518,100
Feb 05, 20213.123.343.043.313.318,237,300
Feb 04, 20213.043.223.013.103.106,346,200
Feb 03, 20212.933.052.783.053.058,429,900
Feb 02, 20212.723.042.672.952.9515,196,600
Feb 01, 20212.422.792.342.702.7012,210,700
Jan 29, 20212.362.592.282.342.347,530,900
Jan 28, 20212.492.522.262.412.417,440,200
Jan 27, 20212.182.872.142.482.4815,898,700
Jan 26, 20212.452.472.252.272.276,356,300
Jan 25, 20212.442.512.342.432.437,105,700
Jan 22, 20212.112.552.102.502.5010,354,500
Jan 21, 20212.352.362.182.262.266,247,600
Jan 20, 20212.452.462.232.312.317,728,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...