CDEV - Centennial Resource Development, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201818.4918.9618.0318.1818.181,973,800
Apr 25, 201818.5218.7318.1318.4818.482,030,400
Apr 24, 201819.0220.0018.2218.4718.474,485,600
Apr 23, 201818.8419.2118.7519.2019.201,804,900
Apr 20, 201818.8219.0818.4218.9218.922,343,100
Apr 19, 201818.8119.0718.4718.7318.732,675,700
Apr 18, 201817.6719.0917.6718.6218.624,767,800
Apr 17, 201817.4417.5917.2417.4517.451,580,700
Apr 16, 201817.3317.5117.1017.4317.431,606,400
Apr 13, 201817.0817.8517.0217.3617.362,563,700
Apr 12, 201817.3617.4216.9317.0717.072,678,900
Apr 11, 201816.9517.6316.9517.3317.333,379,200
Apr 10, 201816.7917.3316.7617.0217.022,807,600
Apr 09, 201816.8617.0716.5416.5716.572,617,200
Apr 06, 201817.3917.5016.3516.7516.752,900,500
Apr 05, 201817.2517.6617.0817.5317.532,341,000
Apr 04, 201817.1217.4716.8117.0917.092,437,100
Apr 03, 201817.8817.8817.1017.5117.512,651,700
Apr 02, 201818.0818.1917.3617.7317.731,515,200
Mar 29, 201817.7018.5417.5618.3518.352,409,100
Mar 28, 201817.9818.2017.4617.6117.612,149,600
Mar 27, 201818.5018.5817.4017.5117.511,883,900
Mar 26, 201818.4618.5017.8518.4918.491,505,500
Mar 23, 201818.2018.7418.0718.1918.191,560,400
Mar 22, 201818.8018.9918.1018.1518.151,227,100
Mar 21, 201818.5319.2218.4918.9418.941,492,000
Mar 20, 201818.1518.5018.0318.4618.461,349,800
Mar 19, 201818.0618.2617.6817.9117.912,106,000
Mar 16, 201818.0718.4617.9418.2218.223,454,800
Mar 15, 201818.6718.8717.7918.0518.051,676,600
Mar 14, 201818.3818.7718.3618.6318.631,342,600
Mar 13, 201818.5018.5718.0718.3418.342,863,000
Mar 12, 201818.4818.5517.7618.0718.074,425,900
Mar 09, 201818.1418.2617.8518.0618.062,318,000
Mar 08, 201818.3518.5418.0318.0618.062,815,900
Mar 07, 201819.2819.6918.3418.3618.363,047,500
Mar 06, 201819.4019.6719.1719.4019.406,721,600
Mar 05, 201819.8820.2719.6220.0620.061,268,000
Mar 02, 201819.2719.9619.0119.9319.931,429,100
Mar 01, 2018------
Feb 28, 201819.4819.8218.7219.0819.082,575,000
Feb 27, 201818.7720.0218.1619.3019.303,166,400
Feb 26, 201819.0919.3318.5119.2619.261,849,300
Feb 23, 201818.4919.0418.3818.9518.951,394,600
Feb 22, 201818.0518.7517.9318.4618.461,363,900
Feb 21, 201818.6318.7517.8917.9017.901,537,700
Feb 20, 201818.8319.0518.5818.6118.611,068,200
Feb 16, 201818.8219.3018.7318.7718.771,039,000
Feb 15, 201818.9619.3218.1018.7618.761,129,300
Feb 14, 201817.7219.0317.7218.9518.951,407,700
Feb 13, 201818.4318.5017.8917.9217.921,388,700
Feb 12, 201818.4019.0118.2218.6718.671,416,600
Feb 09, 201818.4718.6017.1518.1018.103,123,500
Feb 08, 201819.0519.2318.2718.3318.331,710,600
Feb 07, 201819.6320.0618.7019.0319.031,637,700
Feb 06, 201818.7619.6618.5019.6119.612,494,400
Feb 05, 201819.3419.9219.1019.2019.201,965,900
Feb 02, 201820.2520.3219.4219.6519.652,376,500
Feb 01, 201820.5020.9020.1020.3820.381,298,900
Jan 31, 201820.8421.1820.3520.4120.412,873,900
Jan 30, 201820.8621.0020.2920.9220.921,637,600
Jan 29, 201820.5821.6020.4621.1221.122,782,000
Jan 26, 201820.3720.7520.2720.5420.542,025,200
Jan 25, 201821.4721.5020.4520.4520.452,156,900
Jan 24, 201821.8922.1421.2321.3521.353,654,600
Jan 23, 201821.7221.8521.3321.7321.731,739,300
Jan 22, 201820.8021.4920.7821.4921.491,496,100
Jan 19, 201820.1220.8020.0220.7820.781,181,700
Jan 18, 201820.1920.6720.1920.3120.311,459,800
Jan 17, 201820.0320.7419.7420.4420.441,574,500
Jan 16, 201820.2820.4919.8319.9219.921,504,700
Jan 12, 201820.3020.5120.1320.2920.29746,000
Jan 11, 201819.9120.9119.9120.2920.291,430,000
Jan 10, 201820.1120.2619.7519.8119.811,313,400
Jan 09, 201820.2520.3119.6220.0720.071,622,400
Jan 08, 201819.9120.4119.9020.2220.221,277,900
Jan 05, 201820.2320.2719.9720.1220.121,011,700
Jan 04, 201820.2320.4619.7820.3720.371,721,000
Jan 03, 201820.1320.6320.1020.3320.331,868,400
Jan 02, 201819.9520.1319.7020.0020.00991,400
Dec 29, 201720.2220.2519.6419.8019.801,596,500
Dec 28, 201720.2120.3720.1120.1720.171,024,400
Dec 27, 201720.6120.6820.1920.2220.22933,100
Dec 26, 201720.2020.7420.1620.6820.68742,700
Dec 22, 201719.9720.3319.9020.1420.141,462,300
Dec 21, 201719.2019.9219.1419.8419.841,912,500
Dec 20, 201719.1619.3018.8319.2919.291,756,700
Dec 19, 201719.4219.4218.9018.9918.992,134,100
Dec 18, 201718.9219.4018.7719.0219.021,541,300
Dec 15, 201719.3319.3618.5818.8318.832,615,800
Dec 14, 201719.2919.4919.2019.2719.271,630,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...