Advertisement
Advertisement
U.S. Markets close in 4 hrs 49 mins
Advertisement
Advertisement
Advertisement
Advertisement

Centennial Resource Development, Inc. (CDEV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.86+0.30 (+5.37%)
As of 11:10AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 20225.725.965.725.865.862,985,898
Jul 06, 20225.515.765.255.565.5610,928,700
Jul 05, 20225.795.815.305.495.4913,474,700
Jul 01, 20226.036.135.665.985.9810,192,100
Jun 30, 20226.086.285.855.985.9812,742,000
Jun 29, 20226.866.956.236.286.288,579,800
Jun 28, 20226.826.946.556.816.8113,447,200
Jun 27, 20226.126.686.076.596.5914,007,600
Jun 24, 20226.506.636.286.306.3014,873,300
Jun 23, 20226.656.756.116.416.4113,540,400
Jun 22, 20226.997.076.566.606.6013,672,800
Jun 21, 20227.587.627.277.437.4310,129,600
Jun 17, 20227.958.077.097.257.2517,133,600
Jun 16, 20228.268.447.908.038.0314,806,000
Jun 15, 20228.828.948.368.578.579,191,800
Jun 14, 20228.898.998.508.838.838,460,200
Jun 13, 20228.868.918.228.668.667,053,400
Jun 10, 20229.269.549.079.259.257,845,100
Jun 09, 20229.289.659.069.469.469,094,000
Jun 08, 20229.679.709.159.379.3710,553,700
Jun 07, 20228.899.578.869.579.5710,444,500
Jun 06, 20228.719.058.598.878.877,670,800
Jun 03, 20228.458.678.398.598.598,956,700
Jun 02, 20228.398.768.338.468.469,685,600
Jun 01, 20228.178.618.108.528.5214,470,800
May 31, 20228.138.447.847.947.9415,336,100
May 27, 20227.317.897.237.837.837,390,200
May 26, 20227.157.457.147.397.397,406,200
May 25, 20226.767.176.747.107.1010,093,700
May 24, 20226.806.966.646.746.749,080,900
May 23, 20226.596.976.536.946.949,813,700
May 20, 20226.987.026.376.526.5222,774,800
May 19, 20227.277.656.876.936.9328,691,300
May 18, 20228.008.007.347.497.497,034,200
May 17, 20227.768.017.677.887.887,377,000
May 16, 20227.477.797.427.657.656,928,700
May 13, 20227.077.537.077.447.4411,882,600
May 12, 20226.997.116.726.996.999,631,400
May 11, 20227.167.587.057.107.108,614,200
May 10, 20227.207.346.737.017.018,047,000
May 09, 20227.867.866.986.996.9911,397,300
May 06, 20228.038.357.818.108.1010,782,900
May 05, 20228.168.287.597.897.8910,518,700
May 04, 20228.228.367.868.358.3510,731,500
May 03, 20227.628.107.628.008.008,184,200
May 02, 20227.597.767.267.627.6211,176,800
Apr 29, 20228.108.257.647.747.748,243,100
Apr 28, 20227.908.267.618.108.108,401,500
Apr 27, 20227.837.977.617.917.919,267,100
Apr 26, 20228.038.177.787.797.798,861,600
Apr 25, 20227.918.077.537.977.9710,084,800
Apr 22, 20228.758.848.158.248.249,764,700
Apr 21, 20229.369.438.748.788.789,811,800
Apr 20, 20229.019.318.799.269.2611,061,900
Apr 19, 20229.109.118.848.898.897,345,300
Apr 18, 20229.529.589.139.219.2111,018,600
Apr 14, 20229.229.509.179.409.409,694,500
Apr 13, 20229.199.368.949.249.248,498,800
Apr 12, 20229.109.358.989.029.028,915,200
Apr 11, 20229.289.348.818.978.9712,047,300
Apr 08, 20229.009.559.009.429.4212,327,600
Apr 07, 20228.829.158.608.978.9712,660,400
Apr 06, 20228.848.958.458.518.518,074,600
Apr 05, 20228.979.078.638.678.677,344,500
Apr 04, 20228.939.198.778.938.939,389,300
Apr 01, 20228.309.158.278.788.7820,816,400
Mar 31, 20228.258.478.058.078.079,464,300
Mar 30, 20228.588.828.368.408.408,081,300
Mar 29, 20228.178.477.918.478.478,463,500
Mar 28, 20228.368.468.178.278.2710,327,000
Mar 25, 20228.108.778.108.658.6514,971,400
Mar 24, 20228.158.368.118.238.237,367,300
Mar 23, 20228.238.308.028.238.238,390,400
Mar 22, 20228.178.227.938.018.015,794,200
Mar 21, 20228.148.278.008.178.177,034,700
Mar 18, 20227.817.977.717.947.9412,854,300
Mar 17, 20227.828.077.817.907.908,009,600
Mar 16, 20227.627.777.447.617.617,591,500
Mar 15, 20227.197.707.117.637.6310,627,300
Mar 14, 20227.927.927.357.607.6012,411,700
Mar 11, 20228.208.297.928.018.018,702,100
Mar 10, 20228.508.678.278.378.3710,069,100
Mar 09, 20228.168.467.968.458.4516,834,100
Mar 08, 20229.009.308.408.468.4623,350,900
Mar 07, 20228.769.248.438.848.8419,247,100
Mar 04, 20228.468.668.318.588.5815,256,300
Mar 03, 20228.298.548.128.398.3914,895,100
Mar 02, 20228.939.018.528.608.6014,780,900
Mar 01, 20228.909.018.538.648.6413,629,000
Feb 28, 20228.298.828.298.788.7810,983,000
Feb 25, 20228.328.528.168.318.319,787,100
Feb 24, 20228.128.497.978.298.2916,883,200
Feb 23, 20227.828.067.707.887.887,945,400
Feb 22, 20227.968.067.547.707.706,920,400
Feb 18, 20227.747.877.617.677.675,765,800
Feb 17, 20227.908.197.757.867.865,325,800
Feb 16, 20228.108.367.847.947.946,068,600
Feb 15, 20228.038.057.748.028.026,859,600
Feb 14, 20228.328.398.018.218.2110,280,200
Feb 11, 20227.938.487.938.338.339,215,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement