Indicators

Cadence Design Sys (NQ: CDNS )

281.63 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.96	16.27	15.86	16.18	2,832,367	+0.15(+0.94%)
Jul 28, 2006	15.56	16.05	15.37	16.03	3,027,024	+0.61(+3.96%)
Jul 27, 2006	15.69	16.16	15.33	15.42	5,025,507	-0.15(-0.96%)
Jul 26, 2006	15.48	15.72	15.16	15.57	3,248,888	+0.13(+0.84%)
Jul 25, 2006	15.23	15.45	15.15	15.44	2,627,961	+0.17(+1.11%)
Jul 24, 2006	15.00	15.33	15.04	15.27	2,769,405	+0.27(+1.80%)
Jul 21, 2006	15.25	15.33	14.93	15.00	3,168,510	-0.28(-1.83%)
Jul 20, 2006	15.36	15.72	15.23	15.28	7,185,392	-0.13(-0.84%)
Jul 19, 2006	15.39	15.68	15.24	15.41	3,344,299	+0.04(+0.26%)
Jul 18, 2006	15.41	15.62	15.05	15.37	2,963,447	-0.03(-0.19%)
Jul 17, 2006	15.44	15.58	15.23	15.40	3,929,882	-0.05(-0.32%)
Jul 14, 2006	16.03	16.18	15.39	15.45	6,119,226	-0.65(-4.04%)
Jul 13, 2006	16.18	16.37	15.98	16.10	2,763,619	+0.02(+0.12%)
Jul 12, 2006	16.19	16.30	15.95	16.08	3,113,696	-0.19(-1.17%)
Jul 11, 2006	16.28	16.42	16.15	16.27	2,755,902	-0.07(-0.43%)
Jul 10, 2006	16.73	16.83	16.28	16.34	1,784,777	-0.37(-2.21%)
Jul 07, 2006	16.75	16.96	16.56	16.71	1,922,947	-0.15(-0.89%)
Jul 06, 2006	16.92	17.07	16.75	16.86	1,413,212	-0.13(-0.77%)
Jul 05, 2006	17.35	17.46	16.68	16.99	2,600,163	-0.42(-2.41%)

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.