Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadence Design Sys (NQ: CDNS )

276.44 +1.89 (+0.69%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 2024 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 (%)
Oct 31, 2022 150.19 152.56 149.42 151.39 1,544,167 -0.09(-0.06%)
Oct 28, 2022 149.66 151.82 148.83 151.48 1,944,810 +2.90(+1.95%)
Oct 27, 2022 149.70 150.96 146.36 148.58 2,169,063 -0.47(-0.32%)
Oct 26, 2022 148.23 152.26 147.44 149.05 2,486,453 -2.27(-1.50%)
Oct 25, 2022 158.21 160.74 150.86 151.32 5,082,436 -8.90(-5.55%)
Oct 24, 2022 160.04 161.40 157.07 160.22 1,830,661 +1.88(+1.19%)
Oct 21, 2022 152.10 158.86 150.69 158.34 2,034,596 +5.29(+3.46%)
Oct 20, 2022 154.12 156.61 152.00 153.05 1,599,899 -0.67(-0.44%)
Oct 19, 2022 152.66 154.28 151.73 153.72 1,164,563 -1.84(-1.18%)
Oct 18, 2022 158.00 159.82 154.15 155.56 1,683,475 +1.49(+0.97%)
Oct 17, 2022 152.23 155.16 151.84 154.07 2,287,984 +6.62(+4.49%)
Oct 14, 2022 152.32 152.92 147.23 147.45 2,373,678 -3.10(-2.06%)
Oct 13, 2022 142.37 151.62 142.34 150.55 4,676,612 +2.58(+1.74%)
Oct 12, 2022 149.24 151.33 147.83 147.97 2,662,097 -0.07(-0.05%)
Oct 11, 2022 154.57 154.90 147.06 148.04 4,034,100 -6.67(-4.31%)
Oct 10, 2022 159.48 159.86 152.73 154.71 2,242,366 -4.19(-2.64%)
Oct 07, 2022 165.26 165.62 158.00 158.90 2,415,693 -9.51(-5.65%)
Oct 06, 2022 169.95 171.64 168.17 168.41 1,849,751 -1.29(-0.76%)
Oct 05, 2022 170.01 170.78 167.72 169.70 2,585,620 -1.63(-0.95%)
Oct 04, 2022 173.28 174.33 170.34 171.33 2,126,884 +1.05(+0.62%)
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.