Advertisement
Advertisement
Centennial Resource Development, Inc. (CDEV)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 07, 2022 | 5.72 | 5.96 | 5.72 | 5.86 | 5.86 | 2,985,898 |
| Jul 06, 2022 | 5.51 | 5.76 | 5.25 | 5.56 | 5.56 | 10,928,700 |
| Jul 05, 2022 | 5.79 | 5.81 | 5.30 | 5.49 | 5.49 | 13,474,700 |
| Jul 01, 2022 | 6.03 | 6.13 | 5.66 | 5.98 | 5.98 | 10,192,100 |
| Jun 30, 2022 | 6.08 | 6.28 | 5.85 | 5.98 | 5.98 | 12,742,000 |
| Jun 29, 2022 | 6.86 | 6.95 | 6.23 | 6.28 | 6.28 | 8,579,800 |
| Jun 28, 2022 | 6.82 | 6.94 | 6.55 | 6.81 | 6.81 | 13,447,200 |
| Jun 27, 2022 | 6.12 | 6.68 | 6.07 | 6.59 | 6.59 | 14,007,600 |
| Jun 24, 2022 | 6.50 | 6.63 | 6.28 | 6.30 | 6.30 | 14,873,300 |
| Jun 23, 2022 | 6.65 | 6.75 | 6.11 | 6.41 | 6.41 | 13,540,400 |
| Jun 22, 2022 | 6.99 | 7.07 | 6.56 | 6.60 | 6.60 | 13,672,800 |
| Jun 21, 2022 | 7.58 | 7.62 | 7.27 | 7.43 | 7.43 | 10,129,600 |
| Jun 17, 2022 | 7.95 | 8.07 | 7.09 | 7.25 | 7.25 | 17,133,600 |
| Jun 16, 2022 | 8.26 | 8.44 | 7.90 | 8.03 | 8.03 | 14,806,000 |
| Jun 15, 2022 | 8.82 | 8.94 | 8.36 | 8.57 | 8.57 | 9,191,800 |
| Jun 14, 2022 | 8.89 | 8.99 | 8.50 | 8.83 | 8.83 | 8,460,200 |
| Jun 13, 2022 | 8.86 | 8.91 | 8.22 | 8.66 | 8.66 | 7,053,400 |
| Jun 10, 2022 | 9.26 | 9.54 | 9.07 | 9.25 | 9.25 | 7,845,100 |
| Jun 09, 2022 | 9.28 | 9.65 | 9.06 | 9.46 | 9.46 | 9,094,000 |
| Jun 08, 2022 | 9.67 | 9.70 | 9.15 | 9.37 | 9.37 | 10,553,700 |
| Jun 07, 2022 | 8.89 | 9.57 | 8.86 | 9.57 | 9.57 | 10,444,500 |
| Jun 06, 2022 | 8.71 | 9.05 | 8.59 | 8.87 | 8.87 | 7,670,800 |
| Jun 03, 2022 | 8.45 | 8.67 | 8.39 | 8.59 | 8.59 | 8,956,700 |
| Jun 02, 2022 | 8.39 | 8.76 | 8.33 | 8.46 | 8.46 | 9,685,600 |
| Jun 01, 2022 | 8.17 | 8.61 | 8.10 | 8.52 | 8.52 | 14,470,800 |
| May 31, 2022 | 8.13 | 8.44 | 7.84 | 7.94 | 7.94 | 15,336,100 |
| May 27, 2022 | 7.31 | 7.89 | 7.23 | 7.83 | 7.83 | 7,390,200 |
| May 26, 2022 | 7.15 | 7.45 | 7.14 | 7.39 | 7.39 | 7,406,200 |
| May 25, 2022 | 6.76 | 7.17 | 6.74 | 7.10 | 7.10 | 10,093,700 |
| May 24, 2022 | 6.80 | 6.96 | 6.64 | 6.74 | 6.74 | 9,080,900 |
| May 23, 2022 | 6.59 | 6.97 | 6.53 | 6.94 | 6.94 | 9,813,700 |
| May 20, 2022 | 6.98 | 7.02 | 6.37 | 6.52 | 6.52 | 22,774,800 |
| May 19, 2022 | 7.27 | 7.65 | 6.87 | 6.93 | 6.93 | 28,691,300 |
| May 18, 2022 | 8.00 | 8.00 | 7.34 | 7.49 | 7.49 | 7,034,200 |
| May 17, 2022 | 7.76 | 8.01 | 7.67 | 7.88 | 7.88 | 7,377,000 |
| May 16, 2022 | 7.47 | 7.79 | 7.42 | 7.65 | 7.65 | 6,928,700 |
| May 13, 2022 | 7.07 | 7.53 | 7.07 | 7.44 | 7.44 | 11,882,600 |
| May 12, 2022 | 6.99 | 7.11 | 6.72 | 6.99 | 6.99 | 9,631,400 |
| May 11, 2022 | 7.16 | 7.58 | 7.05 | 7.10 | 7.10 | 8,614,200 |
| May 10, 2022 | 7.20 | 7.34 | 6.73 | 7.01 | 7.01 | 8,047,000 |
| May 09, 2022 | 7.86 | 7.86 | 6.98 | 6.99 | 6.99 | 11,397,300 |
| May 06, 2022 | 8.03 | 8.35 | 7.81 | 8.10 | 8.10 | 10,782,900 |
| May 05, 2022 | 8.16 | 8.28 | 7.59 | 7.89 | 7.89 | 10,518,700 |
| May 04, 2022 | 8.22 | 8.36 | 7.86 | 8.35 | 8.35 | 10,731,500 |
| May 03, 2022 | 7.62 | 8.10 | 7.62 | 8.00 | 8.00 | 8,184,200 |
| May 02, 2022 | 7.59 | 7.76 | 7.26 | 7.62 | 7.62 | 11,176,800 |
| Apr 29, 2022 | 8.10 | 8.25 | 7.64 | 7.74 | 7.74 | 8,243,100 |
| Apr 28, 2022 | 7.90 | 8.26 | 7.61 | 8.10 | 8.10 | 8,401,500 |
| Apr 27, 2022 | 7.83 | 7.97 | 7.61 | 7.91 | 7.91 | 9,267,100 |
| Apr 26, 2022 | 8.03 | 8.17 | 7.78 | 7.79 | 7.79 | 8,861,600 |
| Apr 25, 2022 | 7.91 | 8.07 | 7.53 | 7.97 | 7.97 | 10,084,800 |
| Apr 22, 2022 | 8.75 | 8.84 | 8.15 | 8.24 | 8.24 | 9,764,700 |
| Apr 21, 2022 | 9.36 | 9.43 | 8.74 | 8.78 | 8.78 | 9,811,800 |
| Apr 20, 2022 | 9.01 | 9.31 | 8.79 | 9.26 | 9.26 | 11,061,900 |
| Apr 19, 2022 | 9.10 | 9.11 | 8.84 | 8.89 | 8.89 | 7,345,300 |
| Apr 18, 2022 | 9.52 | 9.58 | 9.13 | 9.21 | 9.21 | 11,018,600 |
| Apr 14, 2022 | 9.22 | 9.50 | 9.17 | 9.40 | 9.40 | 9,694,500 |
| Apr 13, 2022 | 9.19 | 9.36 | 8.94 | 9.24 | 9.24 | 8,498,800 |
| Apr 12, 2022 | 9.10 | 9.35 | 8.98 | 9.02 | 9.02 | 8,915,200 |
| Apr 11, 2022 | 9.28 | 9.34 | 8.81 | 8.97 | 8.97 | 12,047,300 |
| Apr 08, 2022 | 9.00 | 9.55 | 9.00 | 9.42 | 9.42 | 12,327,600 |
| Apr 07, 2022 | 8.82 | 9.15 | 8.60 | 8.97 | 8.97 | 12,660,400 |
| Apr 06, 2022 | 8.84 | 8.95 | 8.45 | 8.51 | 8.51 | 8,074,600 |
| Apr 05, 2022 | 8.97 | 9.07 | 8.63 | 8.67 | 8.67 | 7,344,500 |
| Apr 04, 2022 | 8.93 | 9.19 | 8.77 | 8.93 | 8.93 | 9,389,300 |
| Apr 01, 2022 | 8.30 | 9.15 | 8.27 | 8.78 | 8.78 | 20,816,400 |
| Mar 31, 2022 | 8.25 | 8.47 | 8.05 | 8.07 | 8.07 | 9,464,300 |
| Mar 30, 2022 | 8.58 | 8.82 | 8.36 | 8.40 | 8.40 | 8,081,300 |
| Mar 29, 2022 | 8.17 | 8.47 | 7.91 | 8.47 | 8.47 | 8,463,500 |
| Mar 28, 2022 | 8.36 | 8.46 | 8.17 | 8.27 | 8.27 | 10,327,000 |
| Mar 25, 2022 | 8.10 | 8.77 | 8.10 | 8.65 | 8.65 | 14,971,400 |
| Mar 24, 2022 | 8.15 | 8.36 | 8.11 | 8.23 | 8.23 | 7,367,300 |
| Mar 23, 2022 | 8.23 | 8.30 | 8.02 | 8.23 | 8.23 | 8,390,400 |
| Mar 22, 2022 | 8.17 | 8.22 | 7.93 | 8.01 | 8.01 | 5,794,200 |
| Mar 21, 2022 | 8.14 | 8.27 | 8.00 | 8.17 | 8.17 | 7,034,700 |
| Mar 18, 2022 | 7.81 | 7.97 | 7.71 | 7.94 | 7.94 | 12,854,300 |
| Mar 17, 2022 | 7.82 | 8.07 | 7.81 | 7.90 | 7.90 | 8,009,600 |
| Mar 16, 2022 | 7.62 | 7.77 | 7.44 | 7.61 | 7.61 | 7,591,500 |
| Mar 15, 2022 | 7.19 | 7.70 | 7.11 | 7.63 | 7.63 | 10,627,300 |
| Mar 14, 2022 | 7.92 | 7.92 | 7.35 | 7.60 | 7.60 | 12,411,700 |
| Mar 11, 2022 | 8.20 | 8.29 | 7.92 | 8.01 | 8.01 | 8,702,100 |
| Mar 10, 2022 | 8.50 | 8.67 | 8.27 | 8.37 | 8.37 | 10,069,100 |
| Mar 09, 2022 | 8.16 | 8.46 | 7.96 | 8.45 | 8.45 | 16,834,100 |
| Mar 08, 2022 | 9.00 | 9.30 | 8.40 | 8.46 | 8.46 | 23,350,900 |
| Mar 07, 2022 | 8.76 | 9.24 | 8.43 | 8.84 | 8.84 | 19,247,100 |
| Mar 04, 2022 | 8.46 | 8.66 | 8.31 | 8.58 | 8.58 | 15,256,300 |
| Mar 03, 2022 | 8.29 | 8.54 | 8.12 | 8.39 | 8.39 | 14,895,100 |
| Mar 02, 2022 | 8.93 | 9.01 | 8.52 | 8.60 | 8.60 | 14,780,900 |
| Mar 01, 2022 | 8.90 | 9.01 | 8.53 | 8.64 | 8.64 | 13,629,000 |
| Feb 28, 2022 | 8.29 | 8.82 | 8.29 | 8.78 | 8.78 | 10,983,000 |
| Feb 25, 2022 | 8.32 | 8.52 | 8.16 | 8.31 | 8.31 | 9,787,100 |
| Feb 24, 2022 | 8.12 | 8.49 | 7.97 | 8.29 | 8.29 | 16,883,200 |
| Feb 23, 2022 | 7.82 | 8.06 | 7.70 | 7.88 | 7.88 | 7,945,400 |
| Feb 22, 2022 | 7.96 | 8.06 | 7.54 | 7.70 | 7.70 | 6,920,400 |
| Feb 18, 2022 | 7.74 | 7.87 | 7.61 | 7.67 | 7.67 | 5,765,800 |
| Feb 17, 2022 | 7.90 | 8.19 | 7.75 | 7.86 | 7.86 | 5,325,800 |
| Feb 16, 2022 | 8.10 | 8.36 | 7.84 | 7.94 | 7.94 | 6,068,600 |
| Feb 15, 2022 | 8.03 | 8.05 | 7.74 | 8.02 | 8.02 | 6,859,600 |
| Feb 14, 2022 | 8.32 | 8.39 | 8.01 | 8.21 | 8.21 | 10,280,200 |
| Feb 11, 2022 | 7.93 | 8.48 | 7.93 | 8.33 | 8.33 | 9,215,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
