Indicators

Cadence Design Sys (NQ: CDNS )

276.12 -13.88 (-4.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.86	13.93	13.75	13.84	1,012,700	-0.07(-0.50%)
May 27, 2004	13.98	14.14	13.75	13.91	2,134,000	+0.05(+0.36%)
May 26, 2004	13.72	13.92	13.67	13.86	968,200	+0.16(+1.17%)
May 25, 2004	13.63	13.74	13.45	13.70	2,268,400	+0.02(+0.15%)
May 24, 2004	13.66	13.88	13.54	13.68	1,454,500	+0.02(+0.15%)
May 21, 2004	13.45	13.70	13.37	13.66	1,838,700	+0.20(+1.49%)
May 20, 2004	13.34	13.64	13.34	13.46	2,162,300	+0.12(+0.90%)
May 19, 2004	13.45	13.50	13.29	13.34	1,694,700	+0.08(+0.60%)
May 18, 2004	13.40	13.45	13.17	13.26	1,458,300	+0.31(+2.39%)
May 17, 2004	13.05	13.08	12.87	12.95	1,725,800	-0.20(-1.52%)
May 14, 2004	13.16	13.24	12.86	13.15	1,757,100	+0.02(+0.15%)
May 13, 2004	13.20	13.40	13.08	13.13	1,416,800	-0.14(-1.06%)
May 12, 2004	13.19	13.45	12.67	13.27	2,108,000	+0.07(+0.53%)
May 11, 2004	12.90	13.25	12.77	13.20	3,722,800	+0.65(+5.18%)
May 10, 2004	12.66	12.72	12.41	12.55	2,075,600	-0.21(-1.65%)
May 07, 2004	12.77	12.98	12.73	12.76	1,928,000	-0.19(-1.47%)
May 06, 2004	13.08	13.12	12.82	12.95	1,642,100	-0.18(-1.37%)
May 05, 2004	13.10	13.24	12.97	13.13	795,800	+0.01(+0.08%)
May 04, 2004	13.27	13.47	12.98	13.12	1,776,900	+0.17(+1.31%)

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.