Indicators

Cadence Design Sys (NQ: CDNS )

275.58 -0.05 (-0.02%)

Streaming Delayed Price Updated: 3:53 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	21.54	21.75	21.40	21.55	2,209,315	-0.08(-0.37%)
Feb 26, 2016	21.67	21.93	21.59	21.63	2,698,181	+0.02(+0.09%)
Feb 25, 2016	21.30	21.64	21.23	21.61	1,902,936	+0.31(+1.46%)
Feb 24, 2016	20.43	21.35	20.43	21.30	3,015,270	+0.20(+0.95%)
Feb 23, 2016	21.13	21.24	20.94	21.10	2,708,770	-0.15(-0.71%)
Feb 22, 2016	21.08	21.29	20.86	21.25	3,840,980	+0.30(+1.43%)
Feb 19, 2016	20.73	21.00	20.59	20.95	2,548,636	+0.17(+0.82%)
Feb 18, 2016	20.95	21.09	20.41	20.78	3,910,084	-0.17(-0.81%)
Feb 17, 2016	20.56	21.07	20.56	20.95	5,266,003	+0.34(+1.65%)
Feb 16, 2016	20.48	20.87	20.32	20.61	5,435,191	+0.33(+1.63%)
Feb 12, 2016	20.40	20.28	20.28	20.28	3,136,100	+0.13(+0.65%)
Feb 11, 2016	20.05	20.56	20.04	20.15	5,455,174	-0.29(-1.42%)
Feb 10, 2016	19.97	20.62	19.94	20.44	5,904,384	+0.62(+3.13%)
Feb 09, 2016	19.35	20.01	19.35	19.82	6,568,952	+0.22(+1.12%)
Feb 08, 2016	19.76	19.99	19.02	19.60	5,961,987	-0.40(-2.00%)
Feb 05, 2016	20.31	20.40	19.91	20.00	6,054,546	-0.40(-1.96%)
Feb 04, 2016	20.91	21.43	20.24	20.40	7,515,595	+1.17(+6.08%)
Feb 03, 2016	19.31	19.49	18.97	19.23	5,953,906	+0.00(+0.00%)
Feb 02, 2016	19.34	19.50	18.98	19.23	1,763,325	-0.31(-1.59%)

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.