Indicators

Cadence Design Sys (NQ: CDNS )

280.15 +4.52 (+1.64%)

Streaming Delayed Price Updated: 3:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	19.10	19.61	19.10	19.56	2,716,389	+0.57(+3.00%)
Jan 28, 2016	19.00	19.13	18.77	18.99	1,511,644	+0.15(+0.80%)
Jan 27, 2016	19.52	19.52	18.74	18.84	3,167,398	-0.46(-2.38%)
Jan 26, 2016	18.92	19.43	18.85	19.30	3,364,086	+0.43(+2.28%)
Jan 25, 2016	19.46	19.56	18.86	18.87	2,689,536	-0.65(-3.33%)
Jan 22, 2016	19.20	19.55	19.15	19.52	2,531,577	+0.59(+3.12%)
Jan 21, 2016	19.12	19.26	18.84	18.93	1,752,874	-0.11(-0.58%)
Jan 20, 2016	18.54	19.17	18.32	19.04	3,606,315	+0.19(+1.01%)
Jan 19, 2016	19.20	19.34	18.72	18.85	2,948,998	-0.15(-0.79%)
Jan 15, 2016	18.82	19.00	19.00	19.00	3,375,300	-0.38(-1.96%)
Jan 14, 2016	18.69	19.48	18.55	19.38	5,900,743	+0.72(+3.86%)
Jan 13, 2016	19.27	19.30	18.48	18.66	5,422,484	-0.48(-2.51%)
Jan 12, 2016	19.42	19.51	18.94	19.14	4,200,494	-0.14(-0.73%)
Jan 11, 2016	19.25	19.56	19.05	19.28	4,339,528	+0.04(+0.21%)
Jan 08, 2016	19.85	19.94	19.22	19.24	4,222,787	-0.51(-2.58%)
Jan 07, 2016	19.84	20.08	19.73	19.75	2,535,770	-0.45(-2.23%)
Jan 06, 2016	20.24	20.38	20.11	20.20	2,583,927	-0.34(-1.66%)
Jan 05, 2016	20.53	20.64	20.41	20.54	3,540,144	+0.01(+0.05%)

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.