Indicators

Cadence Design Sys (NQ: CDNS )

274.43 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	14.54	14.60	14.43	14.48	2,098,521	-0.12(-0.82%)
Jun 27, 2013	14.48	14.63	14.41	14.60	0	+0.19(+1.32%)
Jun 26, 2013	14.36	14.50	14.28	14.41	0	+0.15(+1.05%)
Jun 25, 2013	14.29	14.34	14.08	14.26	0	+0.04(+0.28%)
Jun 24, 2013	14.27	14.35	14.12	14.22	0	-0.14(-1.01%)
Jun 21, 2013	14.44	14.44	14.12	14.37	3,991,566	-0.04(-0.24%)
Jun 20, 2013	14.77	14.79	14.35	14.40	0	-0.43(-2.90%)
Jun 19, 2013	15.01	15.02	14.81	14.83	0	-0.19(-1.26%)
Jun 18, 2013	15.09	15.16	14.97	15.02	1,827,494	-0.03(-0.20%)
Jun 17, 2013	14.91	15.09	14.87	15.05	0	+0.25(+1.69%)
Jun 14, 2013	14.91	14.95	14.80	14.80	0	-0.08(-0.54%)
Jun 13, 2013	14.71	14.93	14.60	14.88	1,613,926	+0.14(+0.95%)
Jun 12, 2013	14.80	14.86	14.66	14.74	1,825,173	-0.03(-0.20%)
Jun 11, 2013	14.91	14.95	14.74	14.77	1,792,825	-0.28(-1.86%)
Jun 10, 2013	15.30	15.32	15.02	15.05	0	-0.12(-0.79%)
Jun 07, 2013	15.09	15.23	14.99	15.17	0	+0.24(+1.61%)
Jun 06, 2013	14.84	14.98	14.79	14.93	0	+0.11(+0.74%)
Jun 05, 2013	15.02	15.11	14.78	14.82	0	-0.17(-1.13%)
Jun 04, 2013	15.18	15.27	14.84	14.99	0	-0.16(-1.06%)

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.