Indicators

Cadence Design Sys (NQ: CDNS )

282.41 +5.33 (+1.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	10.45	10.49	10.36	10.40	1,692,157	+0.06(+0.58%)
Dec 29, 2011	10.19	10.39	10.18	10.34	1,103,151	+0.21(+2.07%)
Dec 28, 2011	10.39	10.55	10.09	10.13	1,979,023	-0.26(-2.50%)
Dec 27, 2011	10.50	10.61	10.38	10.39	1,962,824	-0.13(-1.24%)
Dec 23, 2011	10.51	10.55	10.42	10.52	700,340	+0.17(+1.64%)
Dec 21, 2011	10.47	10.47	10.05	10.35	3,315,906	-0.19(-1.80%)
Dec 20, 2011	10.28	10.54	10.25	10.54	1,701,485	+0.42(+4.15%)
Dec 19, 2011	10.40	10.41	10.07	10.12	2,118,732	-0.24(-2.32%)
Dec 16, 2011	10.23	10.51	10.22	10.36	3,291,956	+0.20(+1.97%)
Dec 15, 2011	10.27	10.27	10.08	10.16	1,601,910	+0.00(+0.00%)
Dec 14, 2011	10.24	10.30	10.05	10.16	2,352,349	-0.17(-1.65%)
Dec 13, 2011	10.63	10.75	10.27	10.33	1,903,402	-0.26(-2.46%)
Dec 12, 2011	10.75	10.78	10.51	10.59	2,000,078	-0.30(-2.75%)
Dec 09, 2011	10.68	10.99	10.66	10.89	2,711,327	+0.21(+1.97%)
Dec 08, 2011	10.82	10.93	10.67	10.68	2,415,242	-0.24(-2.20%)
Dec 07, 2011	10.83	10.97	10.58	10.92	3,189,374	+0.01(+0.09%)
Dec 06, 2011	10.99	11.02	10.82	10.91	2,048,147	-0.08(-0.73%)
Dec 05, 2011	10.99	11.15	10.88	10.99	2,904,207	+0.17(+1.57%)
Dec 02, 2011	10.93	11.03	10.81	10.82	2,443,355	+0.06(+0.56%)

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.