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, 2003	10.55	10.67	10.55	10.59	924,500	+0.03(+0.28%)
Feb 27, 2003	10.55	10.62	10.45	10.56	797,800	+0.10(+0.96%)
Feb 26, 2003	10.31	10.74	10.31	10.46	1,152,100	+0.13(+1.26%)
Feb 25, 2003	10.12	10.35	10.10	10.33	1,260,800	+0.16(+1.57%)
Feb 24, 2003	10.15	10.24	10.09	10.17	1,211,000	-0.06(-0.59%)
Feb 21, 2003	10.25	10.31	10.18	10.23	1,045,300	-0.05(-0.49%)
Feb 20, 2003	10.07	10.28	10.02	10.28	1,560,500	+0.22(+2.19%)
Feb 19, 2003	10.02	10.15	9.950	10.06	917,700	+0.06(+0.60%)
Feb 18, 2003	9.850	10.04	9.850	10.00	1,987,500	+0.15(+1.52%)
Feb 14, 2003	9.580	9.890	9.580	9.850	2,360,700	+0.27(+2.82%)
Feb 13, 2003	9.480	9.600	9.280	9.580	1,106,900	+0.07(+0.74%)
Feb 12, 2003	9.620	9.670	9.430	9.510	722,800	-0.14(-1.45%)
Feb 11, 2003	9.610	9.790	9.520	9.650	1,038,100	+0.06(+0.63%)
Feb 10, 2003	9.500	9.630	9.410	9.590	1,043,100	+0.08(+0.84%)
Feb 07, 2003	9.670	9.670	9.500	9.510	990,100	-0.11(-1.14%)
Feb 06, 2003	9.670	9.670	9.570	9.620	985,200	-0.08(-0.82%)
Feb 05, 2003	9.750	9.820	9.570	9.700	1,039,700	+0.06(+0.62%)
Feb 04, 2003	9.750	9.820	9.600	9.640	931,900	-0.16(-1.63%)

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.