Indicators

Cadence Design Sys (NQ: CDNS )

281.63 +5.19 (+1.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	19.84	20.25	19.71	19.94	2,807,677	-0.06(-0.30%)
Feb 27, 2007	20.43	20.53	20.00	20.00	6,589,187	-0.71(-3.43%)
Feb 26, 2007	20.90	21.00	20.61	20.71	7,300,427	-0.26(-1.24%)
Feb 23, 2007	21.06	21.11	20.92	20.97	2,722,625	-0.10(-0.47%)
Feb 22, 2007	21.11	21.20	21.04	21.07	4,893,677	-0.09(-0.43%)
Feb 21, 2007	20.88	21.23	20.88	21.16	3,829,704	+0.22(+1.05%)
Feb 20, 2007	20.41	21.00	20.34	20.94	4,145,855	+0.32(+1.55%)
Feb 16, 2007	20.62	20.74	20.59	20.62	2,764,521	-0.10(-0.48%)
Feb 15, 2007	20.55	20.75	20.41	20.72	2,985,780	+0.14(+0.68%)
Feb 14, 2007	20.40	20.65	20.39	20.58	3,945,901	+0.20(+0.98%)
Feb 13, 2007	20.26	20.50	20.22	20.38	3,168,213	+0.11(+0.54%)
Feb 12, 2007	20.30	20.31	20.09	20.27	2,165,258	-0.07(-0.34%)
Feb 09, 2007	20.35	20.56	20.18	20.34	3,679,411	+0.10(+0.49%)
Feb 08, 2007	20.52	20.60	20.18	20.24	4,431,962	-0.30(-1.46%)
Feb 07, 2007	20.22	20.59	20.22	20.54	4,430,083	+0.27(+1.33%)
Feb 06, 2007	20.00	20.31	19.92	20.27	4,506,604	+0.21(+1.05%)
Feb 05, 2007	19.65	20.18	19.65	20.06	5,122,767	+0.00(+0.00%)
Feb 02, 2007	19.60	20.31	19.42	20.06	6,650,184	+0.00(+0.00%)

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.