Indicators

Cadence Design Sys (NQ: CDNS )

282.41 +5.33 (+1.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.78	18.12	17.73	17.91	2,554,372	+0.08(+0.45%)
Dec 28, 2006	18.10	18.11	17.79	17.83	2,028,165	-0.36(-1.98%)
Dec 27, 2006	17.95	18.21	17.82	18.19	2,821,316	+0.24(+1.34%)
Dec 26, 2006	17.93	18.00	17.83	17.95	962,962	+0.02(+0.11%)
Dec 22, 2006	18.20	18.25	17.90	17.93	1,463,991	-0.22(-1.21%)
Dec 21, 2006	18.15	18.38	18.06	18.15	1,716,687	+0.01(+0.06%)
Dec 20, 2006	18.46	18.62	18.12	18.14	3,488,398	-0.11(-0.60%)
Dec 19, 2006	18.13	18.45	17.83	18.25	6,186,950	-0.04(-0.22%)
Dec 18, 2006	18.67	18.74	18.09	18.29	3,863,465	-0.37(-1.98%)
Dec 15, 2006	18.56	18.75	18.53	18.66	7,699,958	+0.25(+1.36%)
Dec 14, 2006	17.94	18.75	17.94	18.41	29,122,296	+0.41(+2.28%)
Dec 13, 2006	17.98	18.00	17.76	18.00	6,580,724	+0.41(+2.33%)
Dec 12, 2006	17.78	17.89	17.42	17.59	2,787,496	-0.27(-1.51%)
Dec 11, 2006	17.65	17.99	17.63	17.86	2,318,815	+0.17(+0.96%)
Dec 08, 2006	17.60	17.96	17.45	17.69	2,799,848	+0.02(+0.11%)
Dec 07, 2006	18.04	18.14	17.55	17.67	2,751,383	-0.33(-1.83%)
Dec 06, 2006	18.04	18.20	17.88	18.00	1,996,004	-0.11(-0.61%)
Dec 05, 2006	18.50	18.50	18.04	18.11	2,359,980	-0.37(-2.00%)
Dec 04, 2006	18.14	18.54	17.92	18.48	2,166,416	+0.32(+1.76%)

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.