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 (%)
Apr 28, 2017	32.05	32.60	31.93	32.57	3,029,899	+0.53(+1.65%)
Apr 27, 2017	31.83	32.20	31.83	32.04	1,855,401	+0.29(+0.91%)
Apr 26, 2017	31.99	32.00	31.60	31.75	3,437,839	-0.18(-0.56%)
Apr 25, 2017	31.80	32.28	31.22	31.93	5,475,309	-1.55(-4.63%)
Apr 24, 2017	33.07	33.61	32.98	33.48	3,892,179	+0.60(+1.82%)
Apr 21, 2017	32.65	32.94	32.54	32.88	3,103,861	+0.11(+0.34%)
Apr 20, 2017	32.59	32.84	32.31	32.77	3,382,436	+0.32(+0.99%)
Apr 19, 2017	32.20	32.55	32.15	32.45	2,556,750	+0.29(+0.90%)
Apr 18, 2017	31.31	32.16	31.20	32.16	3,231,500	+0.78(+2.49%)
Apr 17, 2017	31.12	31.38	31.12	31.38	2,059,021	+0.27(+0.87%)
Apr 13, 2017	31.22	31.40	31.04	31.11	1,218,709	-0.16(-0.51%)
Apr 12, 2017	31.43	31.56	30.92	31.27	1,931,669	-0.21(-0.67%)
Apr 11, 2017	31.33	31.48	31.15	31.48	2,347,008	+0.13(+0.41%)
Apr 10, 2017	31.21	31.43	31.00	31.35	1,289,812	+0.17(+0.55%)
Apr 07, 2017	31.07	31.22	30.92	31.18	2,474,890	+0.01(+0.03%)
Apr 06, 2017	30.98	31.25	30.86	31.17	2,422,321	+0.32(+1.04%)
Apr 05, 2017	31.14	31.39	30.81	30.85	2,919,947	-0.25(-0.80%)
Apr 04, 2017	31.14	31.36	31.02	31.10	2,471,189	-0.05(-0.16%)

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.