Centennial Resource Development Inc (CDEV) Historical Stock Data
7.63 ↓0.33 (-4.09%)
As of September 1, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, CDEV is up 0.54% a day on average. There have been 20 days where Centennial Resource Development Inc closed green and 10 days where CDEV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 8.59 | 7.95 | ↓$0.64 (-7.45%) | 7.73 | 8.68 | 3.34M |
| 2022-09-01 | 8.08 | 7.62 | ↓$0.46 (-5.69%) | 7.45 | 8.13 | 17.58M |
| 2022-08-31 | 8.15 | 8.23 | ↑$0.08 (0.98%) | 8.04 | 8.70 | 9.32M |
| 2022-08-30 | 8.47 | 8.36 | ↓$0.11 (-1.30%) | 8.22 | 8.55 | 8.64M |
| 2022-08-29 | 8.31 | 8.67 | ↑$0.36 (4.33%) | 8.26 | 8.87 | 8.02M |
| 2022-08-26 | 8.29 | 8.38 | ↑$0.09 (1.09%) | 8.22 | 8.48 | 6.80M |
| 2022-08-25 | 8.18 | 8.32 | ↑$0.14 (1.71%) | 8.04 | 8.40 | 6.60M |
| 2022-08-24 | 8.00 | 8.10 | ↑$0.10 (1.25%) | 7.87 | 8.11 | 9.59M |
| 2022-08-23 | 7.57 | 7.74 | ↑$0.17 (2.25%) | 7.57 | 7.94 | 8.48M |
| 2022-08-22 | 7.28 | 7.42 | ↑$0.14 (1.92%) | 7.02 | 7.52 | 7.53M |
| 2022-08-19 | 7.42 | 7.39 | ↓$0.03 (-0.40%) | 7.36 | 7.56 | 6.56M |
| 2022-08-18 | 7.30 | 7.56 | ↑$0.26 (3.56%) | 7.21 | 7.58 | 7.68M |
| 2022-08-17 | 6.85 | 7.14 | ↑$0.29 (4.23%) | 6.85 | 7.18 | 5.90M |
| 2022-08-16 | 7.14 | 6.91 | ↓$0.23 (-3.22%) | 6.87 | 7.29 | 7.35M |
| 2022-08-15 | 6.88 | 7.10 | ↑$0.22 (3.20%) | 6.60 | 7.16 | 7.53M |
| 2022-08-12 | 7.12 | 7.29 | ↑$0.17 (2.39%) | 7.09 | 7.34 | 3.73M |
| 2022-08-11 | 7.12 | 7.20 | ↑$0.08 (1.12%) | 7.01 | 7.29 | 7.20M |
| 2022-08-10 | 6.65 | 6.89 | ↑$0.24 (3.61%) | 6.45 | 6.89 | 6.21M |
| 2022-08-09 | 6.64 | 6.64 | ↑$0.00 (0.00%) | 6.58 | 6.77 | 6.21M |
| 2022-08-08 | 6.39 | 6.54 | ↑$0.15 (2.35%) | 6.33 | 6.62 | 11.80M |
| 2022-08-05 | 6.01 | 6.47 | ↑$0.46 (7.65%) | 5.98 | 6.62 | 10.16M |
| 2022-08-04 | 6.46 | 6.12 | ↓$0.34 (-5.26%) | 6.10 | 6.52 | 11.82M |
| 2022-08-03 | 6.70 | 6.28 | ↓$0.42 (-6.27%) | 6.14 | 6.70 | 7.99M |
| 2022-08-02 | 6.54 | 6.56 | ↑$0.02 (0.31%) | 6.36 | 6.70 | 7.03M |
| 2022-08-01 | 6.45 | 6.54 | ↑$0.09 (1.40%) | 6.29 | 6.61 | 6.64M |
| 2022-07-29 | 6.80 | 6.66 | ↓$0.14 (-2.06%) | 6.63 | 6.85 | 8.96M |
| 2022-07-28 | 6.61 | 6.59 | ↓$0.02 (-0.30%) | 6.33 | 6.71 | 5.81M |
| 2022-07-27 | 6.25 | 6.54 | ↑$0.29 (4.64%) | 6.20 | 6.57 | 5.23M |
| 2022-07-26 | 6.42 | 6.18 | ↓$0.24 (-3.74%) | 6.07 | 6.47 | 5.52M |
| 2022-07-25 | 6.07 | 6.31 | ↑$0.24 (3.95%) | 5.97 | 6.35 | 4.81M |
Create an account or log in to view more rows.
$CDEV used to this fuckery!! Not leaving no chance !
$CDEV i'm out of slaps for the day
$CDEV lock and load
$CDEV what caused the sell off in an otherwise good tech market today?
$CDEV good support.....
$CDEV death cross will complete today
$CDEV gonna take my L with this one
$CDEV Bears go home!
$CDEV Waiting waiting waiting — you know for what !!! Announcement!!!
$CDEV Rug pull soon?