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 (%)
Apr 29, 2011	10.17	10.42	10.17	10.38	3,152,244	+0.23(+2.27%)
Apr 28, 2011	10.26	10.47	10.00	10.15	7,852,390	-0.14(-1.36%)
Apr 27, 2011	9.920	10.30	9.770	10.29	5,174,593	+0.36(+3.63%)
Apr 26, 2011	9.990	9.995	9.790	9.930	3,167,393	-0.06(-0.60%)
Apr 25, 2011	10.04	10.06	9.870	9.990	1,659,108	+0.08(+0.81%)
Apr 21, 2011	9.870	9.940	9.760	9.910	1,017,093	+0.12(+1.23%)
Apr 20, 2011	9.770	9.860	9.710	9.790	1,815,264	+0.16(+1.71%)
Apr 19, 2011	9.580	9.670	9.470	9.625	1,751,350	+0.10(+1.00%)
Apr 18, 2011	9.660	9.680	9.450	9.530	1,651,619	-0.27(-2.76%)
Apr 15, 2011	9.740	9.840	9.650	9.800	2,485,185	+0.06(+0.62%)
Apr 14, 2011	9.740	9.770	9.640	9.740	1,456,628	-0.09(-0.92%)
Apr 13, 2011	9.670	9.870	9.640	9.830	2,528,044	+0.18(+1.87%)
Apr 12, 2011	9.720	9.760	8.960	9.650	2,358,305	-0.11(-1.13%)
Apr 11, 2011	9.840	9.900	9.710	9.760	1,246,519	-0.10(-1.01%)
Apr 08, 2011	10.23	10.33	9.790	9.860	2,751,850	-0.36(-3.52%)
Apr 07, 2011	10.16	10.48	10.12	10.22	2,659,034	+0.04(+0.39%)
Apr 06, 2011	10.19	10.24	10.03	10.18	2,186,131	+0.04(+0.39%)
Apr 05, 2011	10.08	10.19	10.02	10.14	2,097,093	+0.06(+0.60%)
Apr 04, 2011	10.03	10.18	10.02	10.08	4,395,655	+0.08(+0.80%)

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.