CDEV - Centennial Resource Development, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201719.1919.5019.1419.3519.351,055,000
Dec 12, 201719.5319.7419.0919.2919.291,122,400
Dec 11, 201718.9119.4218.8619.4119.41658,000
Dec 08, 201719.1419.2218.8018.9318.931,056,900
Dec 07, 201718.9119.1018.6518.8818.881,063,600
Dec 06, 201719.2819.4618.7318.8718.87848,600
Dec 05, 201719.8420.0319.4019.4619.461,504,800
Dec 04, 201720.7020.7119.9019.9419.941,601,300
Dec 01, 201720.5020.8020.2920.6120.611,389,300
Nov 30, 201720.0020.3519.8720.2920.292,192,900
Nov 29, 201719.8819.9019.1819.8019.802,265,600
Nov 28, 201720.1020.1019.8219.8319.832,087,900
Nov 27, 201720.7320.7519.9320.0320.031,545,000
Nov 24, 201720.9921.0020.6820.7620.76602,500
Nov 22, 201720.5520.8320.5520.7820.781,362,200
Nov 21, 201720.2220.4220.1220.3420.341,463,400
Nov 20, 201719.9720.0819.7220.0620.061,772,600
Nov 17, 201719.1720.0919.0620.0820.082,817,500
Nov 16, 201719.4819.7719.2019.6919.691,999,200
Nov 15, 201719.6219.7519.2319.4019.402,345,400
Nov 14, 201720.0120.2019.6919.7819.783,125,900
Nov 13, 201720.2120.3820.0320.0920.092,709,600
Nov 10, 201720.2920.3820.0820.2020.203,399,400
Nov 09, 201719.8620.3419.6720.2620.263,583,100
Nov 08, 201720.1320.2519.6120.0320.038,071,300
Nov 07, 201720.9422.1120.9121.0221.024,161,400
Nov 06, 201720.3920.9120.2720.7420.743,244,900
Nov 03, 201719.2920.3619.2420.2920.291,788,300
Nov 02, 201719.4819.7319.0519.2419.241,832,700
Nov 01, 201719.5720.0019.3119.4519.452,548,400
Oct 31, 201719.2319.5119.1319.4319.431,500,600
Oct 30, 201719.0519.5819.0519.3019.301,546,200
Oct 27, 201718.5119.2118.4619.0519.051,470,600
Oct 26, 201718.5518.6818.0218.5218.521,082,300
Oct 25, 201718.5819.1918.5118.6218.621,947,700
Oct 24, 201718.6419.1418.5718.9518.952,223,800
Oct 23, 201718.6018.9518.5318.5918.592,026,500
Oct 20, 201718.4918.7118.3718.5518.551,345,500
Oct 19, 201718.2818.6418.2518.4818.481,466,700
Oct 18, 201718.3418.7818.3018.5518.551,789,400
Oct 17, 201718.8718.9018.2518.3418.341,162,500
Oct 16, 201718.8618.9918.5318.7318.73865,200
Oct 13, 201718.9919.0318.5718.6818.68701,600
Oct 12, 201718.5018.9518.3618.8018.80834,900
Oct 11, 201718.3718.8618.1018.7918.79842,600
Oct 10, 201718.5818.9018.3718.3818.38704,300
Oct 09, 201718.3418.5218.2418.3318.33417,300
Oct 06, 201718.3118.5018.2118.3418.34751,800
Oct 05, 201718.6718.7518.4718.5718.57695,800
Oct 04, 201718.5518.7118.1018.6218.62905,100
Oct 03, 201718.3418.6518.1318.3718.371,021,400
Oct 02, 201717.8918.3717.4818.2818.28961,000
Sep 29, 201718.5118.5117.9717.9717.971,292,200
Sep 28, 201719.1619.2818.6018.6618.661,362,400
Sep 27, 201719.1319.3218.7419.1919.19871,500
Sep 26, 201718.8919.1518.6219.0219.021,670,900
Sep 25, 201718.8919.1918.4818.9118.911,867,500
Sep 22, 201717.8418.1817.8418.0618.06649,000
Sep 21, 201717.8118.0917.5818.0018.00770,200
Sep 20, 201717.5818.1217.5817.9017.90789,100
Sep 19, 201717.9018.0417.3717.5817.581,122,900
Sep 18, 201717.1618.0317.1417.9117.911,362,300
Sep 15, 201717.7417.8417.2417.2817.282,421,300
Sep 14, 201717.8718.0517.6517.7817.782,105,400
Sep 13, 201717.5018.0417.4717.8017.801,101,300
Sep 12, 201717.0017.8216.9417.4717.471,477,300
Sep 11, 201716.7317.2016.7117.0217.02925,800
Sep 08, 201717.2117.4116.1416.7316.731,879,600
Sep 07, 201717.5417.7317.0717.2017.20803,300
Sep 06, 201717.6518.2117.5317.6717.671,072,800
Sep 05, 201717.6917.8717.1817.4817.481,149,700
Sep 01, 201717.3717.8717.2617.4617.461,095,600
Aug 31, 201716.8217.4816.7717.2917.29687,500
Aug 30, 201716.8717.0416.1816.7016.701,381,100
Aug 29, 201716.7617.2216.5717.0417.04520,700
Aug 28, 201717.2117.2216.6716.8416.84645,500
Aug 25, 201716.9417.2416.8517.0817.08611,600
Aug 24, 201717.0017.0316.5816.8416.84687,000
Aug 23, 201716.4717.1316.2216.9416.941,116,000
Aug 22, 201716.0416.4116.0216.3416.34681,900
Aug 21, 201716.1716.2215.8715.9415.94674,900
Aug 18, 201716.1116.4315.9016.2116.21907,100
Aug 17, 201716.2616.5115.9615.9915.99644,100
Aug 16, 201716.5916.7016.2016.3716.37498,300
Aug 15, 201716.3816.5116.1516.4716.47801,200
Aug 14, 201716.8516.9016.3616.3716.37878,900
Aug 11, 201716.1516.8416.1516.7316.731,176,500
Aug 10, 201716.5416.9716.1316.1516.151,524,700
Aug 09, 201716.6216.9916.2216.3916.391,414,000
Aug 08, 201716.5618.1916.3516.5916.593,639,000
Aug 07, 201715.6216.1415.5415.8815.881,455,200
Aug 04, 201715.5215.9915.3515.7515.751,947,800
Aug 03, 201716.2416.4515.4215.4815.481,556,700
Aug 02, 201716.4116.7915.6416.2416.241,733,900
Aug 01, 201717.2417.2416.3416.5616.56896,500
Jul 31, 201716.9817.1216.5116.7816.781,450,400
Jul 28, 201717.0517.2516.7816.9716.971,524,000
Jul 27, 201716.9017.1416.4517.1217.12720,300
Jul 26, 201716.6117.0816.3416.9116.911,135,700
Jul 25, 201716.0016.6415.9916.5716.571,145,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...