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 (%)
Sep 28, 2012	12.87	12.99	12.74	12.87	2,625,532	-0.04(-0.27%)
Sep 27, 2012	12.88	12.93	12.73	12.90	3,125,392	+0.10(+0.78%)
Sep 26, 2012	12.85	12.96	12.54	12.80	2,371,203	-0.05(-0.43%)
Sep 25, 2012	13.14	13.20	12.78	12.86	4,175,006	-0.28(-2.09%)
Sep 24, 2012	13.27	13.29	13.10	13.13	1,576,740	-0.19(-1.43%)
Sep 21, 2012	13.44	13.56	13.32	13.32	3,367,861	-0.01(-0.08%)
Sep 20, 2012	13.35	13.39	13.21	13.33	1,697,326	-0.10(-0.74%)
Sep 19, 2012	13.32	13.48	13.29	13.43	1,996,567	+0.04(+0.26%)
Sep 18, 2012	13.43	13.46	13.33	13.39	2,207,226	-0.10(-0.70%)
Sep 17, 2012	13.56	13.58	13.43	13.49	1,915,750	-0.05(-0.37%)
Sep 14, 2012	13.60	13.72	13.40	13.54	4,063,445	-0.07(-0.51%)
Sep 13, 2012	13.57	13.79	13.53	13.61	5,344,637	+0.00(+0.00%)
Sep 12, 2012	13.49	13.65	13.49	13.61	2,108,607	+0.12(+0.89%)
Sep 11, 2012	13.62	13.64	13.47	13.49	1,998,212	-0.16(-1.17%)
Sep 10, 2012	13.59	13.69	13.48	13.65	3,869,543	+0.11(+0.81%)
Sep 07, 2012	13.45	13.56	13.34	13.54	2,614,872	+0.06(+0.45%)
Sep 06, 2012	13.48	13.54	13.45	13.48	2,133,859	+0.06(+0.45%)
Sep 05, 2012	13.35	13.49	13.31	13.42	3,119,712	+0.03(+0.22%)

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.