Indicators

Cadence Design Sys (NQ: CDNS )

281.63 +5.19 (+1.88%)

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 (%)
Jan 29, 2010	5.800	6.000	5.790	5.810	3,145,101	-0.03(-0.51%)
Jan 28, 2010	5.980	5.980	5.820	5.840	2,452,364	-0.15(-2.50%)
Jan 27, 2010	5.930	6.030	5.860	5.990	2,280,277	+0.06(+1.01%)
Jan 26, 2010	5.950	5.980	5.840	5.930	1,461,467	-0.02(-0.34%)
Jan 25, 2010	6.040	6.070	5.890	5.950	6,727,220	-0.02(-0.34%)
Jan 22, 2010	6.130	6.140	5.960	5.970	3,340,740	-0.15(-2.45%)
Jan 21, 2010	6.160	6.225	6.075	6.120	2,878,546	-0.06(-0.97%)
Jan 20, 2010	6.200	6.220	6.090	6.180	2,890,348	-0.04(-0.64%)
Jan 19, 2010	6.200	6.250	6.130	6.220	4,765,913	+0.00(+0.00%)
Jan 15, 2010	6.290	6.220	6.220	6.220	2,212,300	-0.10(-1.58%)
Jan 14, 2010	6.350	6.390	6.250	6.320	2,326,606	-0.07(-1.10%)
Jan 13, 2010	6.220	6.410	6.200	6.390	3,327,951	+0.19(+3.06%)
Jan 12, 2010	6.340	6.340	6.160	6.200	3,100,559	-0.14(-2.21%)
Jan 11, 2010	6.350	6.420	6.300	6.340	4,409,235	+0.00(+0.00%)
Jan 08, 2010	6.260	6.360	6.220	6.340	2,336,025	+0.09(+1.44%)
Jan 07, 2010	6.100	6.290	6.090	6.250	4,079,900	+0.12(+1.96%)
Jan 06, 2010	6.040	6.200	6.020	6.130	4,317,638	+0.07(+1.16%)
Jan 05, 2010	6.120	6.120	5.968	6.060	3,981,738	-0.06(-0.98%)

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.