Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centennial Resource Development Inc (NQ: CDEV )

7.620 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.360 2.585 2.280 2.340 7,530,900 -0.07(-2.90%)
Jan 28, 2021 2.490 2.520 2.260 2.410 7,407,462 -0.07(-2.82%)
Jan 27, 2021 2.170 2.870 2.140 2.480 15,889,941 +0.21(+9.25%)
Jan 26, 2021 2.450 2.475 2.250 2.270 6,347,764 -0.16(-6.58%)
Jan 25, 2021 2.440 2.510 2.340 2.430 7,044,203 -0.07(-2.80%)
Jan 22, 2021 2.110 2.550 2.100 2.500 10,354,400 +0.24(+10.62%)
Jan 21, 2021 2.350 2.360 2.180 2.260 6,246,367 -0.05(-2.16%)
Jan 20, 2021 2.450 2.460 2.230 2.310 7,721,094 -0.08(-3.35%)
Jan 19, 2021 2.500 2.650 2.360 2.390 7,582,864 -0.10(-4.02%)
Jan 15, 2021 2.440 2.540 2.320 2.490 8,649,200 +0.01(+0.40%)
Jan 14, 2021 2.300 2.560 2.300 2.480 7,993,634 +0.21(+9.25%)
Jan 13, 2021 2.380 2.390 2.190 2.270 5,221,187 -0.09(-3.81%)
Jan 12, 2021 2.090 2.390 2.080 2.360 8,537,077 +0.34(+16.83%)
Jan 11, 2021 1.890 2.100 1.880 2.020 5,483,407 +0.03(+1.51%)
Jan 08, 2021 2.100 2.100 1.860 1.990 8,404,900 +0.00(+0.00%)
Jan 07, 2021 1.790 2.060 1.750 1.990 13,067,183 +0.28(+16.37%)
Jan 06, 2021 1.700 1.830 1.660 1.710 7,608,860 +0.02(+1.18%)
Jan 05, 2021 1.500 1.700 1.490 1.690 10,397,827 +0.21(+14.19%)
Jan 04, 2021 1.500 1.560 1.440 1.480 5,651,246 -0.02(-1.33%)
Dec 31, 2020 1.500 1.500 1.500 3,592,102 -0.06(-3.85%)
Dec 30, 2020 1.500 1.610 1.470 1.560 3,592,102 +0.08(+5.41%)
Dec 29, 2020 1.580 1.590 1.480 1.480 5,511,439 -0.09(-5.73%)
Dec 28, 2020 1.660 1.680 1.540 1.570 4,818,485 -0.06(-3.68%)
Dec 24, 2020 1.660 1.670 1.600 1.630 1,793,600 -0.03(-1.81%)
Dec 23, 2020 1.550 1.690 1.540 1.660 5,317,087 +0.10(+6.41%)
Dec 22, 2020 1.570 1.620 1.540 1.560 5,318,526 -0.04(-2.50%)
Dec 21, 2020 1.580 1.610 1.490 1.600 9,027,395 -0.12(-6.98%)
Dec 18, 2020 1.740 1.750 1.680 1.720 4,864,100 -0.02(-1.15%)
Dec 17, 2020 1.710 1.740 1.670 1.740 3,698,593 +0.04(+2.35%)
Dec 16, 2020 1.710 1.740 1.650 1.700 4,182,848 -0.02(-1.16%)
Dec 15, 2020 1.700 1.750 1.640 1.720 4,380,282 +0.01(+0.58%)
Dec 14, 2020 1.900 1.910 1.600 1.710 8,698,623 -0.14(-7.57%)
Dec 11, 2020 1.906 1.906 1.710 1.850 7,613,800 +0.05(+2.78%)
Dec 10, 2020 1.740 1.850 1.690 1.800 8,554,715 +0.11(+6.51%)
Dec 09, 2020 1.680 1.850 1.570 1.690 14,748,297 +0.11(+6.96%)
Dec 08, 2020 1.460 1.580 1.420 1.580 6,607,328 +0.10(+6.76%)
Dec 07, 2020 1.480 1.570 1.420 1.480 6,840,409 +0.00(+0.00%)
Dec 04, 2020 1.320 1.520 1.315 1.480 12,480,400 +0.20(+15.62%)
Dec 03, 2020 1.220 1.300 1.200 1.280 6,185,748 +0.07(+5.79%)
Dec 02, 2020 1.050 1.260 1.040 1.210 9,119,479 +0.10(+9.01%)
Dec 01, 2020 1.170 1.190 1.060 1.110 6,825,639 -0.07(-5.93%)
Nov 30, 2020 1.180 1.200 1.030 1.180 10,546,948 -0.06(-4.84%)
Nov 27, 2020 1.210 1.270 1.200 1.240 3,376,500 -0.03(-2.36%)
Nov 25, 2020 1.280 1.290 1.190 1.270 5,894,000 +0.00(+0.00%)
Nov 24, 2020 1.210 1.350 1.200 1.270 12,848,124 +0.12(+10.43%)
Nov 23, 2020 1.170 1.240 1.090 1.150 17,022,766 +0.13(+12.75%)
Nov 20, 2020 1.000 1.030 0.9705 1.020 5,000,000 +0.03(+3.11%)
Nov 19, 2020 0.9355 1.030 0.9234 0.9892 5,708,929 +0.03(+3.04%)
Nov 18, 2020 0.9090 1.060 0.8950 0.9600 19,231,806 +0.08(+9.09%)
Nov 17, 2020 0.7800 0.8800 0.7800 0.8800 6,014,043 +0.07(+8.64%)
Nov 16, 2020 0.8100 0.8200 0.7800 0.8100 6,964,825 +0.05(+6.16%)
Nov 13, 2020 0.7159 0.7800 0.7100 0.7630 2,516,800 +0.06(+9.14%)
Nov 12, 2020 0.7306 0.7600 0.6981 0.6991 4,751,095 -0.06(-8.01%)
Nov 11, 2020 0.7600 0.8400 0.7400 0.7600 7,374,845 +0.02(+3.01%)
Nov 10, 2020 0.7300 0.7500 0.6811 0.7378 4,338,101 +0.04(+5.40%)
Nov 09, 2020 0.7100 0.7500 0.6600 0.7000 9,378,434 +0.08(+13.73%)
Nov 06, 2020 0.6343 0.6499 0.6100 0.6155 2,724,200 -0.03(-5.31%)
Nov 05, 2020 0.6200 0.6800 0.6200 0.6500 2,174,533 +0.02(+3.34%)
Nov 04, 2020 0.6584 0.6600 0.6220 0.6290 1,927,462 -0.04(-5.67%)
Nov 03, 2020 0.6500 0.7098 0.6399 0.6668 4,299,072 -0.02(-3.36%)
Nov 02, 2020 0.6000 0.6900 0.5800 0.6900 7,963,658 +0.07(+11.34%)
Oct 30, 2020 0.5796 0.6400 0.5413 0.6197 5,968,600 +0.04(+6.37%)
Oct 29, 2020 0.5500 0.5850 0.5312 0.5826 2,325,125 +0.03(+5.35%)
Oct 28, 2020 0.5880 0.5898 0.5403 0.5530 5,392,047 -0.04(-7.25%)
Oct 27, 2020 0.6230 0.6230 0.5900 0.5962 3,483,289 -0.02(-2.50%)
Oct 26, 2020 0.6500 0.6500 0.6115 0.6115 3,810,074 -0.05(-7.35%)
Oct 23, 2020 0.6800 0.6892 0.6500 0.6600 2,171,000 -0.02(-2.25%)
Oct 22, 2020 0.6500 0.6840 0.6397 0.6752 2,239,735 +0.05(+7.17%)
Oct 21, 2020 0.6400 0.6600 0.6300 0.6300 1,851,623 -0.02(-2.36%)
Oct 20, 2020 0.6376 0.6652 0.6120 0.6452 3,797,051 +0.02(+2.41%)
Oct 19, 2020 0.6900 0.6900 0.6300 0.6300 4,147,070 -0.06(-8.70%)
Oct 16, 2020 0.6900 0.7125 0.6751 0.6900 1,586,700 -0.01(-1.43%)
Oct 15, 2020 0.6600 0.7100 0.6400 0.7000 4,650,469 +0.02(+2.50%)
Oct 14, 2020 0.6722 0.7199 0.6435 0.6829 7,096,129 +0.06(+10.15%)
Oct 13, 2020 0.6697 0.6854 0.6200 0.6200 5,943,584 -0.03(-5.23%)
Oct 12, 2020 0.6700 0.6800 0.6350 0.6542 3,810,154 -0.03(-4.08%)
Oct 09, 2020 0.7200 0.7500 0.6621 0.6820 5,689,700 -0.03(-3.94%)
Oct 08, 2020 0.6600 0.7100 0.6300 0.7100 7,350,726 +0.08(+12.70%)
Oct 07, 2020 0.6200 0.6400 0.6100 0.6300 4,462,242 +0.01(+1.61%)
Oct 06, 2020 0.6600 0.6700 0.6100 0.6200 5,090,605 -0.02(-3.13%)
Oct 05, 2020 0.6400 0.6400 0.6100 0.6400 8,217,735 +0.04(+5.89%)
Oct 02, 2020 0.5600 0.6500 0.5512 0.6044 7,577,700 +0.03(+4.79%)
Oct 01, 2020 0.6000 0.6050 0.5700 0.5768 5,487,759 -0.03(-4.25%)
Sep 30, 2020 0.6200 0.6397 0.6000 0.6024 6,988,196 -0.02(-2.84%)
Sep 29, 2020 0.6600 0.6600 0.6000 0.6200 8,050,605 -0.03(-4.62%)
Sep 28, 2020 0.6000 0.6800 0.6000 0.6500 6,979,884 +0.07(+12.57%)
Sep 25, 2020 0.6017 0.6239 0.5752 0.5774 3,312,200 -0.01(-2.14%)
Sep 24, 2020 0.6000 0.6400 0.5600 0.5900 3,920,660 -0.01(-1.24%)
Sep 23, 2020 0.6790 0.6893 0.5910 0.5974 6,896,387 -0.05(-8.09%)
Sep 22, 2020 0.6800 0.7300 0.6500 0.6500 8,340,757 +0.00(+0.00%)
Sep 21, 2020 0.6900 0.7100 0.6400 0.6500 11,486,167 -0.09(-12.17%)
Sep 18, 2020 0.7100 0.8099 0.7000 0.7401 15,816,300 +0.05(+6.80%)
Sep 17, 2020 0.6590 0.7100 0.6401 0.6930 9,086,759 +0.02(+3.43%)
Sep 16, 2020 0.6500 0.6900 0.6300 0.6700 12,918,729 +0.07(+11.67%)
Sep 15, 2020 0.5800 0.6300 0.5600 0.6000 8,435,431 +0.03(+4.69%)
Sep 14, 2020 0.5239 0.5797 0.5052 0.5731 7,488,301 +0.05(+8.73%)
Sep 11, 2020 0.5500 0.5515 0.5250 0.5271 5,055,900 +0.01(+2.17%)
Sep 10, 2020 0.5700 0.5714 0.5122 0.5159 13,271,253 -0.06(-11.05%)
Sep 09, 2020 0.5700 0.5900 0.5700 0.5800 4,095,464 +0.02(+3.57%)
Sep 08, 2020 0.6000 0.6000 0.5600 0.5600 11,637,526 -0.05(-8.81%)
Sep 04, 2020 0.6466 0.6620 0.6000 0.6141 8,409,500 -0.01(-0.95%)
Sep 03, 2020 0.6100 0.6600 0.6000 0.6200 7,027,648 -0.04(-5.70%)
Sep 02, 2020 0.7117 0.7117 0.6500 0.6575 13,659,798 -0.05(-7.39%)
Sep 01, 2020 0.7200 0.7300 0.6800 0.7100 6,587,475 -0.02(-2.74%)
Aug 31, 2020 0.7700 0.7800 0.7200 0.7300 9,939,579 -0.05(-6.24%)
Aug 28, 2020 0.7628 0.7852 0.7450 0.7786 6,452,300 +0.01(+1.12%)
Aug 27, 2020 0.7600 0.7800 0.7400 0.7700 5,901,889 +0.01(+1.32%)
Aug 26, 2020 0.7900 0.8100 0.7600 0.7600 6,599,043 -0.03(-3.48%)
Aug 25, 2020 0.7526 0.8000 0.7507 0.7874 4,913,030 +0.04(+5.83%)
Aug 24, 2020 0.7300 0.7776 0.7300 0.7440 5,858,679 +0.01(+1.76%)
Aug 21, 2020 0.7700 0.7800 0.7300 0.7311 6,523,300 -0.03(-4.44%)
Aug 20, 2020 0.7873 0.7998 0.7510 0.7651 5,953,872 -0.03(-4.36%)
Aug 19, 2020 0.8300 0.8400 0.7800 0.8000 6,843,616 -0.04(-4.21%)
Aug 18, 2020 0.8670 0.8670 0.8200 0.8352 6,130,410 -0.03(-3.73%)
Aug 17, 2020 0.8898 0.9087 0.8501 0.8676 4,124,845 -0.03(-3.40%)
Aug 14, 2020 0.8915 0.8981 0.8650 0.8981 3,461,100 +0.01(+0.91%)
Aug 13, 2020 0.9100 0.9100 0.8800 0.8900 3,237,680 -0.02(-1.74%)
Aug 12, 2020 0.9000 0.9200 0.8810 0.9058 2,777,659 +0.03(+2.93%)
Aug 11, 2020 0.9700 0.9800 0.8700 0.8800 9,621,826 -0.04(-4.35%)
Aug 10, 2020 0.9000 0.9300 0.8700 0.9200 6,659,632 +0.05(+6.22%)
Aug 07, 2020 0.8758 0.8818 0.8550 0.8661 3,165,000 -0.01(-1.58%)
Aug 06, 2020 0.9100 0.9300 0.8800 0.8800 4,752,389 -0.01(-1.61%)
Aug 05, 2020 0.9500 0.9790 0.8825 0.8944 12,272,815 -0.01(-0.62%)
Aug 04, 2020 0.8700 0.9700 0.8500 0.9000 13,071,320 +0.08(+9.76%)
Aug 03, 2020 0.8000 0.8300 0.7700 0.8200 8,169,215 +0.03(+4.15%)
Jul 31, 2020 0.8300 0.8325 0.7714 0.7873 6,845,800 -0.03(-3.99%)
Jul 30, 2020 0.8400 0.8500 0.7700 0.8200 10,781,681 -0.04(-4.60%)
Jul 29, 2020 0.8747 0.8747 0.8230 0.8595 6,217,859 -0.00(-0.06%)
Jul 28, 2020 0.8600 0.9100 0.8500 0.8600 4,495,036 +0.00(+0.00%)
Jul 27, 2020 0.9200 0.9200 0.8500 0.8600 9,033,206 -0.04(-4.44%)
Jul 24, 2020 0.9390 0.9850 0.9000 0.9000 9,153,200 -0.01(-1.59%)
Jul 23, 2020 0.9235 0.9940 0.9030 0.9145 10,727,486 -0.01(-0.60%)
Jul 22, 2020 0.9000 0.9400 0.8500 0.9200 10,489,321 +0.01(+0.72%)
Jul 21, 2020 0.8450 0.9596 0.8369 0.9134 17,480,208 +0.10(+12.53%)
Jul 20, 2020 0.8300 0.8489 0.8050 0.8117 9,067,987 -0.02(-2.20%)
Jul 17, 2020 0.8917 0.8999 0.8300 0.8300 7,088,800 -0.04(-4.91%)
Jul 16, 2020 0.8700 0.9300 0.8550 0.8729 9,567,059 -0.03(-3.01%)
Jul 15, 2020 0.8300 0.9195 0.8200 0.9000 14,031,370 +0.13(+16.88%)
Jul 14, 2020 0.7600 0.7900 0.7100 0.7700 16,080,523 -0.03(-3.25%)
Jul 13, 2020 0.8380 0.8380 0.7959 0.7959 8,982,655 -0.03(-3.78%)
Jul 10, 2020 0.7600 0.8400 0.7500 0.8272 13,523,000 +0.06(+7.43%)
Jul 09, 2020 0.8500 0.8600 0.7700 0.7700 16,793,144 -0.08(-9.41%)
Jul 08, 2020 0.8600 0.8690 0.8204 0.8500 16,348,104 -0.04(-4.49%)
Jul 07, 2020 0.8200 0.9200 0.7500 0.8900 20,940,428 +0.06(+7.23%)
Jul 06, 2020 0.9000 0.9000 0.8000 0.8300 15,407,522 -0.05(-5.27%)
Jul 02, 2020 0.9433 0.9433 0.8500 0.8762 17,259,300 -0.01(-0.90%)
Jul 01, 2020 0.9297 0.9679 0.8703 0.8842 14,038,686 -0.01(-0.65%)
Jun 30, 2020 0.9400 0.9500 0.8800 0.8900 12,568,837 -0.06(-6.54%)
Jun 29, 2020 0.8900 1.000 0.8800 0.9523 12,559,001 +0.03(+3.61%)
Jun 26, 2020 1.010 1.020 0.9131 0.9191 23,057,900 -0.10(-9.89%)
Jun 25, 2020 0.9200 1.040 0.8700 1.020 13,253,393 +0.04(+4.09%)
Jun 24, 2020 1.080 1.080 0.9411 0.9799 18,225,316 -0.11(-10.10%)
Jun 23, 2020 1.110 1.130 1.080 1.090 11,128,698 +0.03(+2.83%)
Jun 22, 2020 1.160 1.160 1.010 1.060 13,902,144 -0.07(-6.19%)
Jun 19, 2020 1.320 1.320 1.130 1.130 42,109,000 -0.11(-8.87%)
Jun 18, 2020 1.230 1.280 1.220 1.240 9,942,523 +0.02(+1.64%)
Jun 17, 2020 1.340 1.340 1.200 1.220 13,305,141 -0.14(-10.29%)
Jun 16, 2020 1.500 1.510 1.340 1.360 15,765,530 +0.03(+2.26%)
Jun 15, 2020 1.200 1.400 1.150 1.330 15,272,533 -0.01(-0.75%)
Jun 12, 2020 1.410 1.420 1.230 1.340 14,861,700 +0.13(+10.74%)
Jun 11, 2020 1.200 1.440 1.180 1.210 17,165,944 -0.31(-20.39%)
Jun 10, 2020 1.550 1.730 1.360 1.520 19,996,092 -0.23(-13.14%)
Jun 09, 2020 1.950 1.990 1.750 1.750 19,542,104 -0.40(-18.60%)
Jun 08, 2020 1.980 2.210 1.740 2.150 45,680,760 +0.66(+44.30%)
Jun 05, 2020 1.290 1.500 1.190 1.490 32,154,500 +0.34(+29.57%)
Jun 04, 2020 1.100 1.160 1.050 1.150 12,105,155 +0.02(+1.77%)
Jun 03, 2020 1.130 1.150 1.100 1.130 11,435,846 +0.00(+0.00%)
Jun 02, 2020 1.080 1.140 1.050 1.130 9,826,412 +0.08(+7.62%)
Jun 01, 2020 1.020 1.070 0.9900 1.050 5,899,345 +0.04(+3.96%)
May 29, 2020 1.020 1.080 0.9602 1.010 15,025,800 -0.06(-5.61%)
May 28, 2020 1.140 1.180 1.070 1.070 7,714,924 -0.10(-8.55%)
May 27, 2020 1.220 1.230 1.030 1.170 12,356,071 +0.02(+1.74%)
May 26, 2020 1.130 1.200 1.070 1.150 14,638,448 +0.14(+13.86%)
May 22, 2020 0.9200 1.040 0.9100 1.010 24,520,100 +0.11(+12.22%)
May 21, 2020 0.9300 0.9300 0.8600 0.9000 15,005,304 -0.03(-2.84%)
May 20, 2020 0.9250 0.9399 0.9001 0.9263 9,023,187 -0.01(-0.74%)
May 19, 2020 0.9480 0.9699 0.9330 0.9332 6,514,187 -0.03(-2.79%)
May 18, 2020 0.8800 0.9700 0.8800 0.9600 14,617,752 +0.12(+13.87%)
May 15, 2020 0.8400 0.9000 0.8202 0.8431 8,920,600 +0.00(+0.37%)
May 14, 2020 0.8300 0.8500 0.7500 0.8400 12,829,805 +0.02(+2.44%)
May 13, 2020 0.9300 0.9300 0.7800 0.8200 18,042,848 -0.11(-11.83%)
May 12, 2020 0.9500 0.9900 0.8800 0.9300 12,839,732 +0.00(+0.00%)
May 11, 2020 0.8100 0.9400 0.8000 0.9300 17,358,980 +0.11(+13.43%)
May 08, 2020 0.7835 0.8199 0.7601 0.8199 12,169,700 +0.05(+6.48%)
May 07, 2020 0.7400 0.8400 0.7200 0.7700 18,251,592 +0.04(+5.48%)
May 06, 2020 0.8300 0.8500 0.7000 0.7300 23,455,814 -0.12(-14.12%)
May 05, 2020 0.8700 1.010 0.8300 0.8500 33,279,962 -0.18(-17.48%)
May 04, 2020 0.9800 1.040 0.9200 1.030 28,856,376 +0.12(+13.79%)
May 01, 2020 1.030 1.170 0.8732 0.9052 34,870,000 -0.27(-23.29%)
Apr 30, 2020 1.180 1.250 1.030 1.180 45,939,528 +0.15(+14.56%)
Apr 29, 2020 0.9200 1.070 0.8700 1.030 41,405,704 +0.24(+30.38%)
Apr 28, 2020 0.7100 0.8600 0.7100 0.7900 30,971,124 +0.08(+10.74%)
Apr 27, 2020 0.5180 0.7400 0.5000 0.7134 26,852,784 +0.10(+16.00%)
Apr 24, 2020 0.7300 0.7990 0.5100 0.6150 43,946,500 +0.04(+6.03%)
Apr 23, 2020 0.5700 0.6000 0.5000 0.5800 49,194,568 +0.14(+31.82%)
Apr 22, 2020 0.4098 0.5000 0.4000 0.4400 40,405,856 +0.10(+29.41%)
Apr 21, 2020 0.2800 0.3400 0.2700 0.3400 29,230,140 +0.05(+18.06%)
Apr 20, 2020 0.2700 0.3100 0.2606 0.2880 20,471,504 -0.00(-0.52%)
Apr 17, 2020 0.2764 0.2900 0.2700 0.2895 10,759,100 +0.02(+6.43%)
Apr 16, 2020 0.2915 0.3075 0.2719 0.2720 9,539,626 -0.02(-6.21%)
Apr 15, 2020 0.3100 0.3200 0.2700 0.2900 17,588,576 -0.04(-12.12%)
Apr 14, 2020 0.3600 0.3700 0.3100 0.3300 11,559,940 -0.02(-4.38%)
Apr 13, 2020 0.3900 0.3990 0.3400 0.3451 16,755,544 -0.00(-1.29%)
Apr 09, 2020 0.3550 0.4440 0.3353 0.3496 24,793,402 +0.01(+4.26%)
Apr 08, 2020 0.3264 0.3396 0.2815 0.3353 15,695,342 +0.03(+8.16%)
Apr 07, 2020 0.3600 0.3600 0.3100 0.3100 15,665,748 -0.01(-1.59%)
Apr 06, 2020 0.3064 0.3632 0.3050 0.3150 12,477,849 -0.03(-8.19%)
Apr 03, 2020 0.3400 0.3480 0.2383 0.3431 17,554,900 +0.05(+17.14%)
Apr 02, 2020 0.2690 0.3100 0.2627 0.2929 16,102,008 +0.05(+18.44%)
Apr 01, 2020 0.2615 0.2940 0.2352 0.2473 12,965,338 -0.02(-5.97%)
Mar 31, 2020 0.2900 0.2996 0.2600 0.2630 12,966,116 -0.00(-0.68%)
Mar 30, 2020 0.3694 0.3800 0.2500 0.2648 14,948,936 -0.10(-26.65%)
Mar 27, 2020 0.4089 0.4180 0.3610 0.3610 6,902,400 -0.06(-14.43%)
Mar 26, 2020 0.4140 0.4550 0.3800 0.4219 8,263,621 +0.02(+5.47%)
Mar 25, 2020 0.4625 0.4652 0.3704 0.4000 9,225,740 -0.05(-11.13%)
Mar 24, 2020 0.5802 0.6030 0.4179 0.4501 10,449,922 -0.12(-21.04%)
Mar 23, 2020 0.5000 0.5800 0.4300 0.5700 11,375,099 +0.05(+9.62%)
Mar 20, 2020 0.4200 0.5763 0.4000 0.5200 18,465,700 +0.07(+15.56%)
Mar 19, 2020 0.2900 0.4500 0.2800 0.4500 10,109,617 +0.15(+50.00%)
Mar 18, 2020 0.3200 0.3800 0.2500 0.3000 16,287,005 -0.04(-11.76%)
Mar 17, 2020 0.5200 0.5300 0.3400 0.3400 15,798,761 -0.17(-33.48%)
Mar 16, 2020 0.4787 0.6401 0.4600 0.5111 10,539,803 -0.05(-8.44%)
Mar 13, 2020 0.5750 0.6900 0.4700 0.5582 17,956,200 -0.06(-9.22%)
Mar 12, 2020 0.4411 0.6550 0.4100 0.6149 14,105,134 +0.12(+25.49%)
Mar 11, 2020 0.5800 0.6000 0.4800 0.4900 14,754,148 -0.13(-21.13%)
Mar 10, 2020 0.7792 0.7900 0.5400 0.6213 14,512,027 +0.06(+10.95%)
Mar 09, 2020 0.9220 0.9360 0.5300 0.5600 33,751,268 -0.96(-63.16%)
Mar 06, 2020 1.770 1.790 1.470 1.520 14,796,200 -0.34(-18.28%)
Mar 05, 2020 1.900 1.930 1.770 1.860 6,274,990 -0.11(-5.58%)
Mar 04, 2020 1.970 1.990 1.870 1.970 8,854,420 +0.05(+2.60%)
Mar 03, 2020 2.170 2.180 1.870 1.920 8,991,150 -0.25(-11.52%)
Mar 02, 2020 2.450 2.450 2.090 2.170 6,932,431 -0.20(-8.44%)
Feb 28, 2020 2.060 2.390 2.035 2.370 6,133,000 +0.24(+11.27%)
Feb 27, 2020 2.070 2.310 2.050 2.130 11,852,004 -0.17(-7.39%)
Feb 26, 2020 2.310 2.320 2.160 2.300 8,863,107 +0.01(+0.44%)
Feb 25, 2020 2.700 2.700 2.210 2.290 11,114,366 -0.38(-14.23%)
Feb 24, 2020 2.750 2.800 2.560 2.670 9,632,836 -0.25(-8.56%)
Feb 21, 2020 3.010 3.050 2.860 2.920 5,894,200 -0.12(-3.95%)
Feb 20, 2020 2.970 3.135 2.900 3.040 6,511,487 +0.06(+2.01%)
Feb 19, 2020 2.780 3.000 2.734 2.980 7,546,898 +0.25(+9.16%)
Feb 18, 2020 2.600 2.760 2.560 2.730 5,789,127 +0.09(+3.41%)
Feb 14, 2020 2.690 2.770 2.620 2.640 5,406,500 -0.02(-0.75%)
Feb 13, 2020 2.760 2.870 2.630 2.660 9,890,896 -0.12(-4.32%)
Feb 12, 2020 2.830 2.870 2.740 2.780 6,915,491 +0.03(+1.09%)
Feb 11, 2020 2.890 2.950 2.740 2.750 4,544,623 -0.06(-2.14%)
Feb 10, 2020 2.930 2.930 2.770 2.810 6,324,068 -0.16(-5.39%)
Feb 07, 2020 3.100 3.120 2.890 2.970 5,711,100 -0.15(-4.81%)
Feb 06, 2020 3.160 3.190 2.940 3.120 7,016,403 -0.06(-1.89%)
Feb 05, 2020 3.000 3.245 3.000 3.180 8,934,489 +0.25(+8.53%)
Feb 04, 2020 3.160 3.240 2.910 2.930 8,154,055 -0.16(-5.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.