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 31, 2018	43.60	43.79	43.15	43.48	1,202,100	+0.14(+0.32%)
Dec 28, 2018	43.54	43.95	42.65	43.34	1,243,900	-0.07(-0.16%)
Dec 27, 2018	42.07	43.41	41.74	43.41	1,566,573	+0.82(+1.93%)
Dec 26, 2018	40.69	42.61	40.44	42.59	1,587,940	+2.28(+5.66%)
Dec 24, 2018	40.54	41.42	40.31	40.31	1,287,700	-0.38(-0.93%)
Dec 21, 2018	41.71	42.39	40.63	40.69	4,200,600	-0.87(-2.09%)
Dec 20, 2018	42.00	42.41	41.01	41.56	1,975,459	-0.53(-1.26%)
Dec 19, 2018	42.94	43.53	41.44	42.09	2,381,677	-0.98(-2.28%)
Dec 18, 2018	42.74	43.35	42.52	43.07	2,382,107	+0.76(+1.80%)
Dec 17, 2018	43.14	43.20	42.07	42.31	1,682,170	-0.91(-2.11%)
Dec 14, 2018	43.65	44.01	42.51	43.22	1,293,900	-0.89(-2.02%)
Dec 13, 2018	44.50	44.70	43.86	44.11	922,269	-0.28(-0.63%)
Dec 12, 2018	44.73	45.05	44.34	44.39	1,310,271	+0.56(+1.28%)
Dec 11, 2018	44.13	44.70	43.58	43.83	1,498,243	+0.45(+1.04%)
Dec 10, 2018	42.67	43.60	42.44	43.38	1,861,753	+0.71(+1.66%)
Dec 07, 2018	43.65	43.89	42.29	42.67	1,817,600	-1.33(-3.02%)
Dec 06, 2018	43.85	44.24	43.22	44.00	2,771,289	-0.73(-1.63%)
Dec 04, 2018	46.11	46.32	44.58	44.73	2,287,900	-1.49(-3.22%)

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.