Indicators

Cadence Design Sys (NQ: CDNS )

285.02 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	132.55	133.15	130.04	130.39	1,859,400	-2.56(-1.93%)
Jan 28, 2021	129.79	135.07	129.55	132.95	1,549,392	+4.52(+3.52%)
Jan 27, 2021	132.00	133.96	127.56	128.43	2,085,163	-5.40(-4.03%)
Jan 26, 2021	135.77	135.97	133.53	133.83	960,653	-2.07(-1.52%)
Jan 25, 2021	138.81	139.40	134.31	135.90	1,229,547	-1.52(-1.11%)
Jan 22, 2021	139.08	140.40	137.04	137.42	1,402,400	-1.20(-0.87%)
Jan 21, 2021	140.95	141.25	138.20	138.62	1,196,387	-1.48(-1.06%)
Jan 20, 2021	138.29	142.11	138.29	140.10	1,432,848	+2.48(+1.80%)
Jan 19, 2021	135.83	137.98	134.85	137.62	947,432	+2.98(+2.21%)
Jan 15, 2021	134.41	136.15	132.93	134.64	1,126,700	-0.76(-0.56%)
Jan 14, 2021	134.38	136.02	133.82	135.40	1,490,765	+1.28(+0.95%)
Jan 13, 2021	134.06	135.17	132.16	134.12	1,155,307	+0.40(+0.30%)
Jan 12, 2021	135.05	135.05	132.63	133.72	1,338,223	-0.97(-0.72%)
Jan 11, 2021	133.89	136.31	132.83	134.69	2,332,751	-1.50(-1.10%)
Jan 08, 2021	136.94	138.54	134.10	136.19	2,049,600	-0.86(-0.63%)
Jan 07, 2021	132.14	137.49	131.74	137.05	1,639,747	+6.41(+4.91%)
Jan 06, 2021	132.34	133.41	129.91	130.64	2,299,152	-5.50(-4.04%)
Jan 05, 2021	136.74	137.33	135.00	136.14	1,634,117	+0.38(+0.28%)

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.