Centennial Resource Development Inc. Class A Common Stockのデータ

Centennial Resource Development Inc. Class A Common Stockの基本情報

名前 Centennial Resource Development Inc. Class A Common Stock
ティッカー CDEV
国 United States
上場年 2016.0
セクター Energy

Centennial Resource Development Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.87 3.29 3.78 3.64 12260000.0 3.64
2021-02-12 3.74 3.13 3.17 3.47 10791800.0 3.47
2021-02-11 3.38 3.06 3.36 3.18 7571200.0 3.18
2021-02-10 3.44 3.25 3.31 3.35 7825100.0 3.35
2021-02-09 3.45 3.18 3.39 3.26 7370200.0 3.26
2021-02-08 3.51 3.32 3.45 3.37 8518100.0 3.37
2021-02-05 3.34 3.04 3.12 3.31 8237300.0 3.31
2021-02-04 3.22 3.01 3.04 3.1 6346200.0 3.1
2021-02-03 3.05 2.78 2.93 3.05 8429900.0 3.05
2021-02-02 3.04 2.67 2.72 2.95 15196600.0 2.95
2021-02-01 2.79 2.34 2.42 2.7 12210700.0 2.7
2021-01-29 2.59 2.28 2.36 2.34 7530900.0 2.34
2021-01-28 2.52 2.26 2.49 2.41 7440200.0 2.41
2021-01-27 2.87 2.14 2.18 2.48 15898700.0 2.48
2021-01-26 2.47 2.25 2.45 2.27 6356300.0 2.27
2021-01-25 2.51 2.34 2.44 2.43 7105700.0 2.43
2021-01-22 2.55 2.1 2.11 2.5 10354500.0 2.5
2021-01-21 2.36 2.18 2.35 2.26 6247600.0 2.26
2021-01-20 2.46 2.23 2.45 2.31 7728300.0 2.31
2021-01-19 2.65 2.36 2.5 2.39 7592000.0 2.39
2021-01-15 2.54 2.32 2.44 2.49 8649200.0 2.49
2021-01-14 2.56 2.3 2.3 2.48 8001100.0 2.48
2021-01-13 2.39 2.19 2.38 2.27 5224500.0 2.27
2021-01-12 2.39 2.08 2.09 2.36 8558700.0 2.36
2021-01-11 2.1 1.88 1.89 2.02 5486900.0 2.02
2021-01-08 2.1 1.86 2.1 1.99 8405000.0 1.99
2021-01-07 2.06 1.75 1.79 1.99 13089400.0 1.99
2021-01-06 1.83 1.66 1.7 1.71 7622600.0 1.71
2021-01-05 1.7 1.49 1.5 1.69 10424300.0 1.69
2021-01-04 1.56 1.44 1.5 1.48 5657000.0 1.48
2020-12-31 1.57 1.48 1.53 1.5 3228900.0 1.5
2020-12-30 1.61 1.47 1.5 1.56 3597100.0 1.56
2020-12-29 1.59 1.48 1.58 1.48 5516800.0 1.48
2020-12-28 1.68 1.54 1.66 1.57 4861500.0 1.57
2020-12-24 1.67 1.6 1.66 1.63 1793700.0 1.63
2020-12-23 1.69 1.54 1.55 1.66 5323000.0 1.66
2020-12-22 1.62 1.54 1.57 1.56 5312300.0 1.56
2020-12-21 1.61 1.49 1.58 1.6 9043100.0 1.6
2020-12-18 1.75 1.68 1.74 1.72 4864100.0 1.72
2020-12-17 1.74 1.67 1.71 1.74 3699300.0 1.74
2020-12-16 1.74 1.65 1.71 1.7 4196400.0 1.7
2020-12-15 1.75 1.64 1.7 1.72 4392500.0 1.72
2020-12-14 1.91 1.6 1.9 1.71 8719900.0 1.71
2020-12-11 1.91 1.71 1.91 1.85 7613900.0 1.85
2020-12-10 1.85 1.69 1.74 1.8 8638500.0 1.8
2020-12-09 1.85 1.57 1.68 1.69 14764200.0 1.69
2020-12-08 1.58 1.42 1.46 1.58 6636000.0 1.58
2020-12-07 1.57 1.42 1.48 1.48 6869700.0 1.48
2020-12-04 1.52 1.32 1.32 1.48 12480400.0 1.48
2020-12-03 1.3 1.2 1.22 1.28 6199700.0 1.28
2020-12-02 1.26 1.04 1.05 1.21 9139600.0 1.21
2020-12-01 1.19 1.06 1.17 1.11 6865900.0 1.11
2020-11-30 1.2 1.03 1.18 1.18 10560300.0 1.18
2020-11-27 1.27 1.2 1.21 1.24 3376500.0 1.24
2020-11-25 1.29 1.19 1.28 1.27 5894000.0 1.27
2020-11-24 1.35 1.2 1.21 1.27 12878800.0 1.27
2020-11-23 1.24 1.09 1.17 1.15 17258600.0 1.15
2020-11-20 1.03 0.97 1.0 1.02 4983700.0 1.02
2020-11-19 1.03 0.92 0.94 0.99 5724500.0 0.99
2020-11-18 1.06 0.89 0.91 0.96 19242200.0 0.96
2020-11-17 0.88 0.78 0.79 0.88 6022900.0 0.88
2020-11-16 0.82 0.78 0.81 0.81 7012300.0 0.81
2020-11-13 0.78 0.71 0.72 0.76 2516700.0 0.76
2020-11-12 0.76 0.7 0.73 0.7 4751000.0 0.7
2020-11-11 0.84 0.74 0.76 0.76 7374800.0 0.76
2020-11-10 0.75 0.68 0.73 0.74 4339300.0 0.74
2020-11-09 0.75 0.66 0.74 0.7 9435800.0 0.7
2020-11-06 0.65 0.61 0.63 0.62 2724300.0 0.62
2020-11-05 0.68 0.62 0.62 0.65 2182200.0 0.65
2020-11-04 0.66 0.62 0.66 0.63 1950500.0 0.63
2020-11-03 0.71 0.64 0.65 0.67 4299100.0 0.67
2020-11-02 0.69 0.58 0.6 0.69 7978700.0 0.69
2020-10-30 0.64 0.54 0.58 0.62 5963700.0 0.62
2020-10-29 0.58 0.53 0.55 0.58 2327900.0 0.58
2020-10-28 0.59 0.54 0.59 0.55 5393000.0 0.55
2020-10-27 0.62 0.59 0.62 0.6 3483600.0 0.6
2020-10-26 0.65 0.61 0.65 0.61 3817200.0 0.61
2020-10-23 0.69 0.65 0.68 0.66 2171100.0 0.66
2020-10-22 0.68 0.64 0.65 0.68 2241200.0 0.68
2020-10-21 0.66 0.63 0.64 0.63 1857200.0 0.63
2020-10-20 0.67 0.61 0.64 0.64 3799600.0 0.64
2020-10-19 0.69 0.63 0.69 0.63 4147100.0 0.63
2020-10-16 0.71 0.68 0.69 0.69 1586700.0 0.69
2020-10-15 0.71 0.64 0.66 0.7 4647100.0 0.7
2020-10-14 0.72 0.64 0.67 0.68 7101800.0 0.68
2020-10-13 0.69 0.62 0.67 0.62 5980700.0 0.62
2020-10-12 0.68 0.63 0.67 0.65 3815400.0 0.65
2020-10-09 0.75 0.66 0.72 0.68 5689600.0 0.68
2020-10-08 0.71 0.63 0.66 0.71 7357900.0 0.71
2020-10-07 0.64 0.61 0.62 0.63 4462200.0 0.63
2020-10-06 0.67 0.61 0.66 0.62 5090600.0 0.62
2020-10-05 0.64 0.61 0.63 0.64 8217700.0 0.64
2020-10-02 0.65 0.55 0.56 0.6 7577800.0 0.6
2020-10-01 0.61 0.57 0.6 0.58 5488800.0 0.58
2020-09-30 0.64 0.6 0.62 0.6 6938000.0 0.6
2020-09-29 0.66 0.6 0.66 0.62 8020600.0 0.62
2020-09-28 0.68 0.6 0.6 0.65 6982500.0 0.65
2020-09-25 0.62 0.57 0.6 0.58 3312300.0 0.58
2020-09-24 0.64 0.56 0.6 0.6 3931600.0 0.6
2020-09-23 0.69 0.59 0.68 0.6 6897100.0 0.6
2020-09-22 0.73 0.65 0.68 0.65 8342800.0 0.65
2020-09-21 0.71 0.64 0.69 0.65 11486400.0 0.65
2020-09-18 0.81 0.7 0.71 0.74 15816300.0 0.74
2020-09-17 0.71 0.64 0.66 0.69 9100100.0 0.69
2020-09-16 0.69 0.63 0.65 0.67 12874100.0 0.67
2020-09-15 0.63 0.56 0.58 0.6 8443500.0 0.6
2020-09-14 0.58 0.5 0.52 0.57 7490100.0 0.57
2020-09-11 0.55 0.52 0.55 0.53 5056000.0 0.53
2020-09-10 0.57 0.51 0.57 0.52 13356700.0 0.52
2020-09-09 0.59 0.57 0.57 0.58 4101300.0 0.58
2020-09-08 0.6 0.56 0.6 0.56 11639900.0 0.56
2020-09-04 0.66 0.6 0.65 0.61 8409600.0 0.61
2020-09-03 0.66 0.6 0.61 0.62 7045500.0 0.62
2020-09-02 0.71 0.65 0.71 0.66 13668500.0 0.66
2020-09-01 0.73 0.69 0.72 0.71 6587800.0 0.71
2020-08-31 0.78 0.72 0.77 0.73 9948800.0 0.73
2020-08-28 0.79 0.75 0.76 0.78 6452400.0 0.78
2020-08-27 0.78 0.74 0.76 0.77 5902800.0 0.77
2020-08-26 0.81 0.76 0.79 0.76 6611000.0 0.76
2020-08-25 0.8 0.75 0.75 0.79 4916700.0 0.79
2020-08-24 0.78 0.73 0.73 0.74 5871900.0 0.74
2020-08-21 0.78 0.73 0.77 0.73 6523400.0 0.73
2020-08-20 0.8 0.75 0.79 0.76 5958000.0 0.76
2020-08-19 0.84 0.78 0.83 0.8 6846200.0 0.8
2020-08-18 0.87 0.82 0.87 0.83 6132000.0 0.83
2020-08-17 0.91 0.85 0.89 0.87 4123900.0 0.87
2020-08-14 0.9 0.87 0.89 0.9 3461100.0 0.9
2020-08-13 0.91 0.88 0.91 0.89 3238000.0 0.89
2020-08-12 0.92 0.88 0.9 0.91 2818700.0 0.91
2020-08-11 0.99 0.87 0.97 0.88 9624800.0 0.88
2020-08-10 0.93 0.87 0.9 0.92 6671100.0 0.92
2020-08-07 0.88 0.86 0.88 0.87 3142100.0 0.87
2020-08-06 0.93 0.88 0.9 0.88 4767700.0 0.88
2020-08-05 0.98 0.88 0.95 0.89 12277400.0 0.89
2020-08-04 0.97 0.85 0.87 0.9 13086700.0 0.9
2020-08-03 0.83 0.77 0.8 0.82 8222600.0 0.82
2020-07-31 0.83 0.77 0.83 0.79 6845900.0 0.79
2020-07-30 0.85 0.77 0.84 0.82 10786100.0 0.82
2020-07-29 0.88 0.82 0.88 0.86 6231200.0 0.86
2020-07-28 0.91 0.85 0.86 0.86 4505100.0 0.86
2020-07-27 0.92 0.85 0.92 0.86 9043100.0 0.86
2020-07-24 0.99 0.9 0.94 0.9 9153300.0 0.9
2020-07-23 0.99 0.9 0.92 0.92 10762400.0 0.92
2020-07-22 0.94 0.85 0.9 0.92 10493300.0 0.92
2020-07-21 0.96 0.84 0.85 0.91 17494900.0 0.91
2020-07-20 0.85 0.81 0.83 0.81 9068300.0 0.81
2020-07-17 0.9 0.83 0.89 0.83 7088800.0 0.83
2020-07-16 0.93 0.86 0.87 0.87 9568200.0 0.87
2020-07-15 0.92 0.82 0.83 0.9 14050200.0 0.9
2020-07-14 0.79 0.71 0.76 0.77 16185700.0 0.77
2020-07-13 0.84 0.8 0.84 0.8 8989200.0 0.8
2020-07-10 0.84 0.75 0.76 0.83 13523000.0 0.83
2020-07-09 0.86 0.77 0.85 0.77 16811100.0 0.77
2020-07-08 0.87 0.82 0.86 0.85 16359500.0 0.85
2020-07-07 0.92 0.75 0.82 0.89 20969900.0 0.89
2020-07-06 0.9 0.8 0.9 0.83 15428900.0 0.83
2020-07-02 0.94 0.85 0.94 0.88 17259300.0 0.88
2020-07-01 0.97 0.87 0.93 0.88 14046500.0 0.88
2020-06-30 0.95 0.88 0.94 0.89 12705500.0 0.89
2020-06-29 1.0 0.88 0.89 0.95 12567000.0 0.95
2020-06-26 1.02 0.91 1.01 0.92 23058000.0 0.92
2020-06-25 1.04 0.87 0.92 1.02 13273200.0 1.02
2020-06-24 1.08 0.94 1.08 0.98 18237800.0 0.98
2020-06-23 1.13 1.08 1.11 1.09 11139800.0 1.09
2020-06-22 1.16 1.01 1.16 1.06 13936600.0 1.06
2020-06-19 1.32 1.13 1.32 1.13 42109100.0 1.13
2020-06-18 1.28 1.22 1.23 1.24 9979800.0 1.24
2020-06-17 1.34 1.2 1.34 1.22 13301900.0 1.22
2020-06-16 1.51 1.34 1.5 1.36 15775500.0 1.36
2020-06-15 1.4 1.15 1.2 1.33 15329700.0 1.33
2020-06-12 1.42 1.23 1.41 1.34 14822500.0 1.34
2020-06-11 1.44 1.18 1.2 1.21 17198300.0 1.21
2020-06-10 1.73 1.36 1.55 1.52 20040600.0 1.52
2020-06-09 1.99 1.75 1.95 1.75 19560100.0 1.75
2020-06-08 2.21 1.74 1.98 2.15 45794100.0 2.15
2020-06-05 1.5 1.19 1.29 1.49 32154600.0 1.49
2020-06-04 1.16 1.05 1.1 1.15 12148900.0 1.15
2020-06-03 1.15 1.1 1.13 1.13 11459400.0 1.13
2020-06-02 1.14 1.05 1.08 1.13 9848000.0 1.13
2020-06-01 1.07 0.99 1.02 1.05 5908400.0 1.05
2020-05-29 1.08 0.96 1.02 1.01 15025800.0 1.01
2020-05-28 1.18 1.07 1.14 1.07 7709000.0 1.07
2020-05-27 1.23 1.03 1.22 1.17 12364500.0 1.17
2020-05-26 1.2 1.07 1.13 1.15 14669800.0 1.15
2020-05-22 1.04 0.91 0.92 1.01 24520100.0 1.01
2020-05-21 0.93 0.86 0.93 0.9 15011800.0 0.9
2020-05-20 0.94 0.9 0.93 0.93 9029400.0 0.93
2020-05-19 0.97 0.93 0.95 0.93 6531100.0 0.93
2020-05-18 0.97 0.88 0.88 0.96 14643900.0 0.96
2020-05-15 0.9 0.82 0.84 0.84 8920600.0 0.84
2020-05-14 0.86 0.75 0.83 0.84 12860900.0 0.84
2020-05-13 0.93 0.78 0.93 0.81 18057500.0 0.81
2020-05-12 0.99 0.88 0.95 0.93 12843500.0 0.93
2020-05-11 0.94 0.8 0.81 0.93 17361700.0 0.93
2020-05-08 0.82 0.76 0.78 0.82 12169700.0 0.82
2020-05-07 0.84 0.72 0.74 0.77 18274100.0 0.77
2020-05-06 0.85 0.7 0.83 0.73 23475900.0 0.73
2020-05-05 1.01 0.83 0.87 0.85 33288400.0 0.85
2020-05-04 1.04 0.92 0.98 1.03 28975500.0 1.03
2020-05-01 1.17 0.87 1.03 0.9 34870000.0 0.9
2020-04-30 1.25 1.03 1.18 1.18 45978900.0 1.18
2020-04-29 1.07 0.87 0.92 1.03 41565700.0 1.03
2020-04-28 0.86 0.71 0.71 0.79 30986800.0 0.79
2020-04-27 0.74 0.5 0.52 0.71 26859600.0 0.71
2020-04-24 0.8 0.51 0.73 0.62 43946500.0 0.62
2020-04-23 0.6 0.5 0.57 0.58 49428700.0 0.58
2020-04-22 0.5 0.4 0.41 0.44 40465400.0 0.44
2020-04-21 0.34 0.27 0.28 0.34 29297100.0 0.34
2020-04-20 0.31 0.26 0.27 0.29 20489900.0 0.29
2020-04-17 0.29 0.27 0.28 0.29 10759100.0 0.29
2020-04-16 0.31 0.27 0.29 0.27 9594300.0 0.27
2020-04-15 0.32 0.27 0.31 0.29 17650700.0 0.29
2020-04-14 0.37 0.31 0.36 0.33 11575400.0 0.33
2020-04-13 0.4 0.34 0.39 0.34 16761900.0 0.34
2020-04-09 0.44 0.34 0.35 0.35 24793500.0 0.35
2020-04-08 0.34 0.28 0.33 0.34 15725800.0 0.34
2020-04-07 0.36 0.31 0.36 0.31 15666300.0 0.31
2020-04-06 0.36 0.31 0.31 0.31 12486800.0 0.31
2020-04-03 0.35 0.24 0.34 0.34 17554900.0 0.34
2020-04-02 0.31 0.26 0.27 0.29 16107200.0 0.29
2020-04-01 0.29 0.23 0.26 0.25 12972700.0 0.25
2020-03-31 0.3 0.26 0.29 0.26 12995000.0 0.26
2020-03-30 0.38 0.25 0.37 0.26 14955400.0 0.26
2020-03-27 0.42 0.36 0.41 0.36 6902400.0 0.36
2020-03-26 0.46 0.38 0.41 0.42 8261900.0 0.42
2020-03-25 0.47 0.37 0.46 0.4 9225600.0 0.4
2020-03-24 0.6 0.42 0.58 0.45 10449900.0 0.45
2020-03-23 0.57 0.43 0.5 0.57 11375800.0 0.57
2020-03-20 0.58 0.4 0.42 0.52 18465700.0 0.52
2020-03-19 0.45 0.28 0.29 0.45 10110800.0 0.45
2020-03-18 0.38 0.25 0.32 0.3 16301600.0 0.3
2020-03-17 0.53 0.34 0.52 0.34 15800900.0 0.34
2020-03-16 0.64 0.46 0.48 0.51 10539800.0 0.51
2020-03-13 0.69 0.47 0.57 0.56 17956200.0 0.56
2020-03-12 0.65 0.41 0.44 0.62 14109600.0 0.62
2020-03-11 0.6 0.48 0.58 0.49 14739400.0 0.49
2020-03-10 0.79 0.54 0.78 0.62 14512400.0 0.62
2020-03-09 0.94 0.53 0.92 0.56 33753800.0 0.56
2020-03-06 1.79 1.47 1.77 1.52 14796200.0 1.52
2020-03-05 1.93 1.77 1.9 1.86 6275000.0 1.86
2020-03-04 1.99 1.87 1.97 1.97 8854400.0 1.97
2020-03-03 2.18 1.87 2.17 1.92 8991700.0 1.92
2020-03-02 2.45 2.09 2.45 2.17 6932400.0 2.17
2020-02-28 2.39 2.04 2.06 2.37 6133000.0 2.37
2020-02-27 2.31 2.05 2.07 2.13 11852000.0 2.13
2020-02-26 2.32 2.16 2.31 2.3 8863000.0 2.3
2020-02-25 2.7 2.21 2.7 2.29 11114400.0 2.29
2020-02-24 2.8 2.56 2.75 2.67 9633200.0 2.67
2020-02-21 3.05 2.86 3.01 2.92 5894200.0 2.92
2020-02-20 3.13 2.9 2.97 3.04 6511500.0 3.04
2020-02-19 3.0 2.73 2.78 2.98 7546900.0 2.98
2020-02-18 2.76 2.56 2.6 2.73 5789100.0 2.73