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

Cadence Design Sys (NQ: CDNS )

282.57 -1.47 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 31, 2014 16.94 17.05 16.73 16.83 2,523,087 -0.22(-1.29%)
Jul 30, 2014 16.89 17.07 16.64 17.05 4,514,470 +0.23(+1.37%)
Jul 29, 2014 16.92 17.11 16.82 16.82 3,519,541 -0.11(-0.65%)
Jul 28, 2014 16.84 16.96 16.71 16.93 2,382,262 +0.05(+0.30%)
Jul 25, 2014 17.23 17.27 16.84 16.88 2,278,293 -0.19(-1.11%)
Jul 24, 2014 17.27 17.27 16.93 17.07 2,976,509 +0.14(+0.83%)
Jul 23, 2014 16.97 17.02 16.80 16.93 2,751,760 -0.10(-0.59%)
Jul 22, 2014 16.26 17.32 16.25 17.03 11,177,819 -0.47(-2.69%)
Jul 21, 2014 17.14 17.58 17.11 17.50 4,708,399 +0.26(+1.51%)
Jul 18, 2014 17.34 17.51 17.23 17.24 4,714,814 -0.06(-0.35%)
Jul 17, 2014 17.41 17.50 17.29 17.30 3,770,306 -0.18(-1.00%)
Jul 16, 2014 17.41 17.66 17.23 17.48 3,769,053 +0.12(+0.66%)
Jul 15, 2014 17.28 17.47 17.21 17.36 2,879,680 +0.06(+0.35%)
Jul 14, 2014 17.19 17.31 17.12 17.30 2,406,902 +0.23(+1.35%)
Jul 11, 2014 17.05 17.14 16.90 17.07 1,950,217 -0.01(-0.06%)
Jul 10, 2014 16.96 17.24 16.82 17.08 2,777,588 -0.03(-0.18%)
Jul 09, 2014 17.28 17.35 17.03 17.11 2,300,223 -0.11(-0.64%)
Jul 08, 2014 17.49 17.49 16.84 17.22 4,453,007 -0.26(-1.49%)
Jul 07, 2014 17.51 17.66 17.45 17.48 1,704,764 -0.08(-0.46%)
Jul 03, 2014 17.52 17.56 17.56 17.56 1,067,200 +0.13(+0.75%)
Jul 02, 2014 17.50 17.60 17.38 17.43 1,593,673 -0.13(-0.74%)
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.