Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadence Design Sys (NQ: CDNS )

274.64 +0.09 (+0.03%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 11.62 11.73 11.47 11.62 4,290,204 -0.05(-0.43%)
May 29, 2008 11.29 11.73 11.23 11.67 4,701,097 +0.41(+3.64%)
May 28, 2008 11.20 11.34 11.11 11.26 3,918,860 +0.05(+0.45%)
May 27, 2008 11.17 11.34 11.10 11.21 3,819,440 +0.04(+0.36%)
May 26, 2008 11.27 11.27 11.08 11.17 3,396,423 +0.00(+0.00%)
May 23, 2008 11.27 11.27 11.08 11.17 3,396,423 -0.10(-0.89%)
May 22, 2008 11.11 11.31 11.07 11.27 4,476,928 +0.17(+1.53%)
May 21, 2008 11.10 11.20 11.06 11.10 5,417,043 -0.04(-0.36%)
May 20, 2008 11.21 11.23 11.07 11.14 4,175,633 +0.02(+0.18%)
May 19, 2008 11.23 11.30 11.10 11.12 2,940,776 -0.07(-0.63%)
May 16, 2008 11.33 11.39 11.12 11.19 3,038,777 -0.06(-0.53%)
May 15, 2008 11.08 11.26 11.08 11.25 2,402,035 +0.13(+1.17%)
May 14, 2008 10.97 11.25 10.92 11.12 4,197,254 +0.21(+1.92%)
May 13, 2008 11.00 11.01 10.75 10.91 3,931,455 -0.09(-0.82%)
May 12, 2008 11.05 11.14 10.85 11.00 3,476,674 +0.03(+0.27%)
May 09, 2008 10.87 11.07 10.82 10.97 2,571,584 +0.01(+0.09%)
May 08, 2008 10.93 11.04 10.69 10.96 3,281,853 +0.18(+1.67%)
May 07, 2008 11.08 11.08 10.77 10.78 4,386,082 -0.28(-2.53%)
May 06, 2008 11.02 11.17 10.94 11.06 3,246,908 +0.06(+0.55%)
May 05, 2008 11.17 11.23 10.97 11.00 4,110,037 -0.22(-1.96%)
May 02, 2008 11.46 11.50 11.14 11.22 5,258,880 -0.19(-1.67%)
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.