Permian Resources Corpora... (CDEV)
NASDAQ: CDEV
· Real-Time Price · USD
7.62
-0.61 (-7.41%)
At close: Sep 02, 2022, 6:00 AM
CDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2022 | 8.08 | 8.13 | 7.45 | 7.62 | 7.62 | -7.41% | 17,732,805 |
| Aug 31, 2022 | 8.15 | 8.70 | 8.03 | 8.23 | 8.23 | -1.56% | 9,318,766 |
| Aug 30, 2022 | 8.47 | 8.54 | 8.22 | 8.36 | 8.36 | -3.58% | 8,654,280 |
| Aug 29, 2022 | 8.31 | 8.87 | 8.26 | 8.67 | 8.67 | 3.46% | 8,022,629 |
| Aug 26, 2022 | 8.29 | 8.48 | 8.22 | 8.38 | 8.38 | 0.72% | 6,907,322 |
| Aug 25, 2022 | 8.18 | 8.40 | 8.03 | 8.32 | 8.32 | 2.72% | 6,615,101 |
| Aug 24, 2022 | 8.00 | 8.11 | 7.87 | 8.10 | 8.10 | 4.65% | 9,660,282 |
| Aug 23, 2022 | 7.57 | 7.94 | 7.57 | 7.74 | 7.74 | 4.31% | 8,538,579 |
| Aug 22, 2022 | 7.28 | 7.52 | 7.01 | 7.42 | 7.42 | 0.41% | 7,728,215 |
| Aug 19, 2022 | 7.42 | 7.56 | 7.36 | 7.39 | 7.39 | -2.25% | 6,580,366 |
| Aug 18, 2022 | 7.30 | 7.58 | 7.20 | 7.56 | 7.56 | 5.88% | 7,753,776 |
| Aug 17, 2022 | 6.85 | 7.18 | 6.85 | 7.14 | 7.14 | 3.33% | 5,945,166 |
| Aug 16, 2022 | 7.14 | 7.29 | 6.86 | 6.91 | 6.91 | -2.68% | 7,396,896 |
| Aug 15, 2022 | 6.88 | 7.16 | 6.59 | 7.10 | 7.10 | -2.61% | 7,834,701 |
| Aug 12, 2022 | 7.12 | 7.34 | 7.08 | 7.29 | 7.29 | 1.25% | 3,788,788 |
| Aug 11, 2022 | 7.12 | 7.29 | 7.01 | 7.20 | 7.20 | 4.50% | 7,203,742 |
| Aug 10, 2022 | 6.65 | 6.89 | 6.45 | 6.89 | 6.89 | 3.77% | 6,562,511 |
| Aug 9, 2022 | 6.64 | 6.76 | 6.57 | 6.64 | 6.64 | 1.53% | 6,217,017 |
| Aug 8, 2022 | 6.39 | 6.62 | 6.32 | 6.54 | 6.54 | 1.08% | 11,805,141 |
| Aug 5, 2022 | 6.01 | 6.62 | 5.98 | 6.47 | 6.47 | 5.72% | 10,163,704 |