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 (%)
Jul 29, 2005	15.68	16.15	15.62	16.09	3,856,000	+0.38(+2.42%)
Jul 28, 2005	14.78	15.73	14.78	15.71	4,071,400	+0.86(+5.79%)
Jul 27, 2005	14.70	14.86	14.55	14.85	1,463,100	+0.05(+0.34%)
Jul 26, 2005	14.75	14.81	14.67	14.80	1,188,900	+0.06(+0.41%)
Jul 25, 2005	14.48	14.75	14.48	14.74	1,096,600	+0.20(+1.38%)
Jul 22, 2005	14.60	14.70	14.42	14.54	594,600	-0.11(-0.75%)
Jul 21, 2005	14.55	14.71	14.37	14.65	877,000	+0.05(+0.34%)
Jul 20, 2005	14.38	14.68	14.38	14.60	871,100	+0.05(+0.34%)
Jul 19, 2005	14.38	14.55	14.31	14.55	899,000	+0.18(+1.25%)
Jul 18, 2005	14.43	14.60	14.34	14.37	1,441,700	-0.14(-0.96%)
Jul 15, 2005	14.40	14.51	14.30	14.51	1,042,300	-0.18(-1.23%)
Jul 14, 2005	14.84	14.84	14.60	14.69	599,900	-0.07(-0.47%)
Jul 13, 2005	14.60	14.80	14.58	14.76	856,300	+0.11(+0.75%)
Jul 12, 2005	14.38	14.73	14.33	14.65	1,660,900	+0.19(+1.31%)
Jul 11, 2005	14.10	14.46	13.99	14.46	1,214,300	+0.28(+1.97%)
Jul 08, 2005	13.99	14.23	13.94	14.18	537,800	+0.19(+1.36%)
Jul 07, 2005	13.93	13.99	13.75	13.99	812,200	+0.06(+0.43%)
Jul 06, 2005	13.80	14.06	13.79	13.93	1,495,100	+0.13(+0.94%)
Jul 05, 2005	13.75	13.88	13.73	13.80	1,653,000	+0.05(+0.36%)

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.