Indicators

Cadence Design Sys (NQ: CDNS )

285.28 +2.71 (+0.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	5.720	5.780	5.600	5.700	2,134,997	-0.04(-0.70%)
Feb 25, 2010	5.670	5.760	5.580	5.740	2,794,161	-0.02(-0.35%)
Feb 24, 2010	5.710	5.760	5.660	5.760	1,964,969	+0.10(+1.77%)
Feb 23, 2010	5.670	5.730	5.510	5.660	5,005,569	-0.04(-0.70%)
Feb 22, 2010	5.830	5.830	5.688	5.700	1,252,496	-0.10(-1.72%)
Feb 19, 2010	5.830	5.860	5.760	5.800	2,202,762	-0.02(-0.34%)
Feb 18, 2010	5.790	5.870	5.730	5.820	1,977,219	+0.05(+0.87%)
Feb 17, 2010	5.660	5.780	5.612	5.770	1,573,161	+0.12(+2.12%)
Feb 16, 2010	5.690	5.780	5.620	5.650	3,022,541	-0.01(-0.18%)
Feb 12, 2010	5.600	5.660	5.660	5.660	2,626,700	+0.02(+0.35%)
Feb 11, 2010	5.510	5.690	5.490	5.640	2,831,957	+0.10(+1.81%)
Feb 10, 2010	5.470	5.580	5.450	5.540	2,866,704	+0.09(+1.65%)
Feb 09, 2010	5.610	5.630	5.360	5.450	9,613,729	-0.15(-2.68%)
Feb 08, 2010	5.720	5.730	5.600	5.600	5,149,244	-0.13(-2.27%)
Feb 05, 2010	5.780	5.840	5.590	5.730	5,601,655	-0.04(-0.69%)
Feb 04, 2010	5.950	6.080	5.740	5.770	8,631,387	-0.31(-5.10%)
Feb 03, 2010	6.040	6.120	5.995	6.080	5,049,204	-0.01(-0.16%)
Feb 02, 2010	5.900	6.130	5.870	6.090	4,835,200	+0.18(+3.05%)

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.