Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		41.82	41.82	41.82	0	-0.47(-1.11%)
Dec 28, 2017	42.37	42.41	42.03	42.29	1,325,829	+0.04(+0.09%)
Dec 27, 2017	42.10	42.37	41.90	42.25	1,053,002	+0.28(+0.67%)
Dec 26, 2017	41.99	42.26	41.74	41.97	980,561	-0.29(-0.69%)
Dec 22, 2017	42.39	42.39	41.95	42.26	1,239,542	-0.22(-0.52%)
Dec 21, 2017	43.25	43.39	42.40	42.48	1,532,535	-0.73(-1.69%)
Dec 20, 2017	43.94	43.94	43.11	43.21	1,836,673	-0.55(-1.26%)
Dec 19, 2017	43.47	44.09	43.42	43.76	3,319,106	+0.20(+0.46%)
Dec 18, 2017	44.17	44.46	43.35	43.56	3,220,991	-0.12(-0.27%)
Dec 15, 2017	43.31	43.84	42.99	43.68	16,057,314	+0.49(+1.13%)
Dec 14, 2017	43.14	43.59	43.04	43.19	3,598,372	+0.13(+0.30%)
Dec 13, 2017	43.31	43.54	43.02	43.06	3,437,513	-0.23(-0.53%)
Dec 12, 2017	43.43	43.64	43.11	43.29	1,920,061	-0.21(-0.48%)
Dec 11, 2017	43.69	43.88	43.38	43.50	1,349,651	-0.06(-0.14%)
Dec 08, 2017	43.80	43.96	43.43	43.56	1,583,270	+0.01(+0.02%)
Dec 07, 2017	42.96	43.58	42.96	43.55	2,110,528	+0.65(+1.52%)
Dec 06, 2017	42.46	43.01	42.38	42.90	2,088,227	+0.23(+0.54%)
Dec 05, 2017	42.41	43.45	42.27	42.67	2,302,935	+0.25(+0.59%)
Dec 04, 2017	43.95	43.95	42.41	42.42	1,910,653	-1.30(-2.97%)

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.