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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 11, 2021 | 6.64 | 6.75 | 6.50 | 6.62 | 6.62 | 4,402,500 |
| Jun 10, 2021 | 6.46 | 6.59 | 6.27 | 6.56 | 6.56 | 8,808,100 |
| Jun 09, 2021 | 6.55 | 6.59 | 6.34 | 6.39 | 6.39 | 6,995,500 |
| Jun 08, 2021 | 6.28 | 6.60 | 6.11 | 6.46 | 6.46 | 8,903,000 |
| Jun 07, 2021 | 6.22 | 6.45 | 6.19 | 6.34 | 6.34 | 7,731,600 |
| Jun 04, 2021 | 6.19 | 6.24 | 5.89 | 6.16 | 6.16 | 5,831,300 |
| Jun 03, 2021 | 5.90 | 6.26 | 5.85 | 6.04 | 6.04 | 9,149,100 |
| Jun 02, 2021 | 5.93 | 6.16 | 5.78 | 5.97 | 5.97 | 11,358,400 |
| Jun 01, 2021 | 5.51 | 5.91 | 5.47 | 5.84 | 5.84 | 11,077,200 |
| May 28, 2021 | 5.38 | 5.40 | 5.14 | 5.29 | 5.29 | 5,850,400 |
| May 27, 2021 | 4.99 | 5.36 | 4.96 | 5.34 | 5.34 | 10,583,900 |
| May 26, 2021 | 4.69 | 4.98 | 4.62 | 4.94 | 4.94 | 5,552,500 |
| May 25, 2021 | 4.88 | 5.09 | 4.65 | 4.68 | 4.68 | 8,687,900 |
| May 24, 2021 | 4.77 | 4.88 | 4.62 | 4.88 | 4.88 | 4,826,300 |
| May 21, 2021 | 4.71 | 4.92 | 4.64 | 4.69 | 4.69 | 7,537,000 |
| May 20, 2021 | 4.54 | 4.62 | 4.33 | 4.60 | 4.60 | 5,832,100 |
| May 19, 2021 | 4.39 | 4.60 | 4.18 | 4.54 | 4.54 | 9,480,500 |
| May 18, 2021 | 4.65 | 4.72 | 4.47 | 4.53 | 4.53 | 7,194,300 |
| May 17, 2021 | 4.26 | 4.69 | 4.21 | 4.68 | 4.68 | 9,721,800 |
| May 14, 2021 | 4.22 | 4.28 | 4.08 | 4.27 | 4.27 | 7,157,800 |
| May 13, 2021 | 4.21 | 4.38 | 3.96 | 4.09 | 4.09 | 10,611,900 |
| May 12, 2021 | 4.45 | 4.65 | 4.25 | 4.31 | 4.31 | 7,300,100 |
| May 11, 2021 | 4.28 | 4.48 | 4.10 | 4.43 | 4.43 | 6,188,400 |
| May 10, 2021 | 4.79 | 4.97 | 4.36 | 4.37 | 4.37 | 9,571,300 |
| May 07, 2021 | 4.45 | 4.81 | 4.37 | 4.75 | 4.75 | 7,464,400 |
| May 06, 2021 | 4.60 | 4.75 | 4.43 | 4.52 | 4.52 | 7,187,900 |
| May 05, 2021 | 4.31 | 4.87 | 4.27 | 4.65 | 4.65 | 17,441,100 |
| May 04, 2021 | 4.36 | 4.45 | 4.07 | 4.26 | 4.26 | 6,755,400 |
| May 03, 2021 | 4.29 | 4.39 | 4.19 | 4.36 | 4.36 | 7,561,000 |
| Apr 30, 2021 | 4.49 | 4.57 | 4.20 | 4.24 | 4.24 | 7,579,500 |
| Apr 29, 2021 | 4.73 | 4.73 | 4.40 | 4.54 | 4.54 | 8,759,100 |
| Apr 28, 2021 | 4.32 | 4.66 | 4.28 | 4.47 | 4.47 | 8,487,600 |
| Apr 27, 2021 | 4.19 | 4.33 | 4.09 | 4.31 | 4.31 | 5,951,400 |
| Apr 26, 2021 | 3.77 | 4.12 | 3.77 | 4.08 | 4.08 | 4,411,200 |
| Apr 23, 2021 | 3.84 | 3.96 | 3.74 | 3.91 | 3.91 | 3,949,500 |
| Apr 22, 2021 | 3.93 | 3.95 | 3.74 | 3.81 | 3.81 | 6,166,100 |
| Apr 21, 2021 | 3.84 | 4.10 | 3.69 | 3.89 | 3.89 | 8,795,800 |
| Apr 20, 2021 | 4.19 | 4.21 | 3.83 | 3.94 | 3.94 | 10,379,400 |
| Apr 19, 2021 | 4.18 | 4.30 | 4.07 | 4.21 | 4.21 | 9,597,100 |
| Apr 16, 2021 | 4.48 | 4.50 | 4.12 | 4.13 | 4.13 | 8,714,900 |
| Apr 15, 2021 | 4.67 | 4.70 | 4.28 | 4.46 | 4.46 | 7,797,700 |
| Apr 14, 2021 | 4.04 | 4.91 | 4.04 | 4.64 | 4.64 | 18,953,900 |
| Apr 13, 2021 | 4.09 | 4.11 | 3.93 | 4.04 | 4.04 | 4,197,100 |
| Apr 12, 2021 | 4.32 | 4.46 | 4.01 | 4.02 | 4.02 | 5,908,400 |
| Apr 09, 2021 | 4.25 | 4.44 | 4.23 | 4.24 | 4.24 | 4,932,900 |
| Apr 08, 2021 | 4.29 | 4.34 | 4.14 | 4.29 | 4.29 | 4,982,800 |
| Apr 07, 2021 | 4.33 | 4.42 | 4.19 | 4.35 | 4.35 | 5,181,400 |
| Apr 06, 2021 | 4.37 | 4.61 | 4.24 | 4.31 | 4.31 | 8,864,600 |
| Apr 05, 2021 | 4.43 | 4.45 | 4.16 | 4.26 | 4.26 | 5,132,500 |
| Apr 01, 2021 | 4.25 | 4.50 | 4.16 | 4.48 | 4.48 | 6,458,200 |
| Mar 31, 2021 | 4.05 | 4.22 | 3.94 | 4.20 | 4.20 | 6,265,500 |
| Mar 30, 2021 | 3.90 | 4.07 | 3.76 | 4.06 | 4.06 | 4,157,100 |
| Mar 29, 2021 | 4.20 | 4.26 | 3.89 | 3.94 | 3.94 | 7,989,500 |
| Mar 26, 2021 | 4.26 | 4.46 | 4.10 | 4.26 | 4.26 | 9,279,000 |
| Mar 25, 2021 | 4.11 | 4.17 | 3.86 | 4.16 | 4.16 | 11,464,800 |
| Mar 24, 2021 | 4.33 | 4.49 | 4.22 | 4.23 | 4.23 | 8,632,600 |
| Mar 23, 2021 | 4.17 | 4.38 | 4.07 | 4.11 | 4.11 | 10,138,800 |
| Mar 22, 2021 | 4.59 | 4.64 | 4.30 | 4.38 | 4.38 | 8,138,300 |
| Mar 19, 2021 | 4.21 | 4.57 | 4.18 | 4.52 | 4.52 | 23,161,300 |
| Mar 18, 2021 | 4.51 | 4.57 | 4.01 | 4.08 | 4.08 | 18,469,900 |
| Mar 17, 2021 | 4.64 | 4.73 | 4.41 | 4.64 | 4.64 | 21,178,000 |
| Mar 16, 2021 | 5.65 | 5.69 | 4.66 | 4.83 | 4.83 | 23,750,000 |
| Mar 15, 2021 | 5.83 | 6.25 | 5.79 | 5.88 | 5.88 | 6,696,000 |
| Mar 12, 2021 | 5.58 | 5.88 | 5.55 | 5.75 | 5.75 | 6,552,500 |
| Mar 11, 2021 | 5.21 | 5.74 | 5.11 | 5.67 | 5.67 | 8,240,100 |
| Mar 10, 2021 | 4.96 | 5.19 | 4.88 | 5.13 | 5.13 | 6,431,200 |
| Mar 09, 2021 | 4.61 | 4.95 | 4.53 | 4.90 | 4.90 | 6,516,000 |
| Mar 08, 2021 | 5.20 | 5.43 | 4.45 | 4.58 | 4.58 | 14,130,200 |
| Mar 05, 2021 | 6.05 | 6.09 | 4.62 | 5.00 | 5.00 | 26,146,700 |
| Mar 04, 2021 | 4.64 | 5.53 | 4.62 | 5.41 | 5.41 | 32,456,800 |
| Mar 03, 2021 | 4.11 | 4.79 | 4.11 | 4.64 | 4.64 | 16,834,100 |
| Mar 02, 2021 | 4.03 | 4.18 | 4.01 | 4.02 | 4.02 | 7,187,100 |
| Mar 01, 2021 | 4.09 | 4.16 | 3.95 | 4.06 | 4.06 | 5,938,400 |
| Feb 26, 2021 | 3.98 | 4.07 | 3.59 | 3.96 | 3.96 | 8,419,800 |
| Feb 25, 2021 | 4.18 | 4.40 | 3.96 | 4.00 | 4.00 | 9,329,200 |
| Feb 24, 2021 | 3.66 | 4.29 | 3.64 | 4.10 | 4.10 | 10,904,100 |
| Feb 23, 2021 | 3.74 | 3.93 | 3.26 | 3.87 | 3.87 | 9,114,600 |
| Feb 22, 2021 | 3.67 | 4.10 | 3.66 | 3.74 | 3.74 | 10,390,300 |
| Feb 19, 2021 | 3.50 | 3.65 | 3.47 | 3.62 | 3.62 | 4,757,500 |
| Feb 18, 2021 | 3.49 | 3.53 | 3.24 | 3.45 | 3.45 | 7,525,800 |
| Feb 17, 2021 | 3.69 | 3.92 | 3.52 | 3.52 | 3.52 | 9,933,000 |
| Feb 16, 2021 | 3.78 | 3.87 | 3.29 | 3.64 | 3.64 | 12,270,800 |
| Feb 12, 2021 | 3.17 | 3.74 | 3.13 | 3.47 | 3.47 | 10,791,800 |
| Feb 11, 2021 | 3.36 | 3.38 | 3.06 | 3.18 | 3.18 | 7,571,200 |
| Feb 10, 2021 | 3.31 | 3.44 | 3.25 | 3.35 | 3.35 | 7,825,100 |
| Feb 09, 2021 | 3.39 | 3.45 | 3.18 | 3.26 | 3.26 | 7,370,200 |
| Feb 08, 2021 | 3.45 | 3.51 | 3.32 | 3.37 | 3.37 | 8,518,100 |
| Feb 05, 2021 | 3.12 | 3.34 | 3.04 | 3.31 | 3.31 | 8,237,300 |
| Feb 04, 2021 | 3.04 | 3.22 | 3.01 | 3.10 | 3.10 | 6,346,200 |
| Feb 03, 2021 | 2.93 | 3.05 | 2.78 | 3.05 | 3.05 | 8,429,900 |
| Feb 02, 2021 | 2.72 | 3.04 | 2.67 | 2.95 | 2.95 | 15,196,600 |
| Feb 01, 2021 | 2.42 | 2.79 | 2.34 | 2.70 | 2.70 | 12,210,700 |
| Jan 29, 2021 | 2.36 | 2.59 | 2.28 | 2.34 | 2.34 | 7,530,900 |
| Jan 28, 2021 | 2.49 | 2.52 | 2.26 | 2.41 | 2.41 | 7,440,200 |
| Jan 27, 2021 | 2.18 | 2.87 | 2.14 | 2.48 | 2.48 | 15,898,700 |
| Jan 26, 2021 | 2.45 | 2.47 | 2.25 | 2.27 | 2.27 | 6,356,300 |
| Jan 25, 2021 | 2.44 | 2.51 | 2.34 | 2.43 | 2.43 | 7,105,700 |
| Jan 22, 2021 | 2.11 | 2.55 | 2.10 | 2.50 | 2.50 | 10,354,500 |
| Jan 21, 2021 | 2.35 | 2.36 | 2.18 | 2.26 | 2.26 | 6,247,600 |
| Jan 20, 2021 | 2.45 | 2.46 | 2.23 | 2.31 | 2.31 | 7,728,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
