Indicators

Cadence Design Sys (NQ: CDNS )

285.90 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	128.52	128.52	126.90	126.99	1,223,225	-0.14(-0.11%)
May 27, 2021	126.66	128.72	125.31	127.13	2,201,464	+0.30(+0.24%)
May 26, 2021	128.19	129.06	126.56	126.83	1,220,215	-0.66(-0.52%)
May 25, 2021	127.29	127.86	126.36	127.49	1,398,190	+1.16(+0.92%)
May 24, 2021	125.23	127.24	125.22	126.33	1,345,339	+2.87(+2.32%)
May 21, 2021	126.09	126.46	123.06	123.46	1,471,566	-1.79(-1.43%)
May 20, 2021	123.54	126.04	123.10	125.25	1,501,655	+2.93(+2.40%)
May 19, 2021	118.64	122.44	118.11	122.32	1,647,707	+1.18(+0.97%)
May 18, 2021	122.21	123.50	121.11	121.14	1,768,575	-0.69(-0.57%)
May 17, 2021	123.07	123.22	120.08	121.83	1,222,626	-2.45(-1.97%)
May 14, 2021	123.53	124.89	122.06	124.28	1,253,461	+2.21(+1.81%)
May 13, 2021	123.41	124.34	120.57	122.07	1,655,615	+0.29(+0.24%)
May 12, 2021	122.88	124.40	121.33	121.78	1,575,551	-4.05(-3.22%)
May 11, 2021	120.96	126.61	120.56	125.83	1,808,090	+1.69(+1.36%)
May 10, 2021	127.87	129.04	124.07	124.14	1,664,761	-4.91(-3.80%)
May 07, 2021	129.04	131.48	128.44	129.05	1,613,178	+2.15(+1.69%)
May 06, 2021	125.79	127.00	124.44	126.90	1,710,010	+0.01(+0.01%)
May 05, 2021	127.11	128.76	126.32	126.89	2,090,445	+0.54(+0.43%)
May 04, 2021	127.85	128.46	124.64	126.35	1,903,021	-3.27(-2.52%)

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.