Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadence Design Sys (NQ: CDNS )

283.80 -0.24 (-0.08%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 17.50 17.50 17.12 17.12 2,896,275 -0.14(-0.81%)
Jun 29, 2006 16.71 17.34 16.58 17.26 4,186,800 +0.65(+3.91%)
Jun 28, 2006 16.70 16.70 16.39 16.61 1,512,372 -0.01(-0.06%)
Jun 27, 2006 16.75 16.78 16.49 16.62 2,211,449 -0.08(-0.48%)
Jun 26, 2006 16.55 16.80 16.33 16.70 2,046,100 +0.14(+0.85%)
Jun 23, 2006 16.52 16.77 16.35 16.56 1,448,580 -0.01(-0.06%)
Jun 22, 2006 16.64 16.83 16.38 16.57 1,706,621 -0.18(-1.07%)
Jun 21, 2006 16.58 16.80 16.53 16.75 2,370,573 +0.20(+1.21%)
Jun 20, 2006 16.51 16.69 16.51 16.55 1,207,635 -0.04(-0.24%)
Jun 19, 2006 16.84 16.92 16.52 16.59 2,825,172 -0.20(-1.19%)
Jun 16, 2006 16.73 17.00 16.66 16.79 2,748,219 +0.02(+0.12%)
Jun 15, 2006 16.85 16.88 16.65 16.77 3,411,785 +0.03(+0.18%)
Jun 14, 2006 16.72 16.97 16.49 16.74 2,255,792 +0.04(+0.24%)
Jun 13, 2006 16.72 16.99 16.64 16.70 1,723,068 +0.00(+0.00%)
Jun 12, 2006 16.88 17.11 16.70 16.70 2,118,542 -0.15(-0.89%)
Jun 09, 2006 16.83 17.19 16.72 16.85 3,000,369 -0.03(-0.18%)
Jun 08, 2006 17.25 17.26 16.69 16.88 8,599,852 -0.52(-2.99%)
Jun 07, 2006 17.84 17.98 17.38 17.40 2,431,755 -0.38(-2.14%)
Jun 06, 2006 17.85 17.91 17.54 17.78 1,900,895 -0.03(-0.17%)
Jun 05, 2006 18.12 18.16 17.75 17.81 1,898,750 -0.45(-2.46%)
Jun 02, 2006 18.50 18.52 17.97 18.26 1,257,210 -0.09(-0.49%)
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.