Indicators

Cadence Design Sys (NQ: CDNS )

274.43 -1.20 (-0.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	16.49	16.81	16.40	16.57	2,095,800	-0.28(-1.66%)
Jan 29, 2004	17.50	17.75	16.00	16.85	7,297,200	-1.46(-7.97%)
Jan 28, 2004	18.65	18.98	18.29	18.31	1,855,400	-0.27(-1.45%)
Jan 27, 2004	18.36	18.69	18.22	18.58	2,767,900	+0.47(+2.60%)
Jan 26, 2004	18.28	18.29	17.90	18.11	2,251,800	-0.17(-0.93%)
Jan 23, 2004	18.42	18.47	18.12	18.28	1,466,200	-0.20(-1.08%)
Jan 22, 2004	18.95	19.08	18.25	18.48	1,245,100	-0.37(-1.96%)
Jan 21, 2004	19.10	19.14	18.41	18.85	2,270,100	-0.35(-1.82%)
Jan 20, 2004	19.37	19.47	19.16	19.20	1,558,800	-0.20(-1.03%)
Jan 16, 2004	19.38	19.44	19.29	19.40	1,571,800	+0.27(+1.41%)
Jan 15, 2004	19.22	19.35	18.88	19.13	1,079,700	+0.06(+0.31%)
Jan 14, 2004	18.45	19.48	18.45	19.07	2,420,100	+0.64(+3.47%)
Jan 13, 2004	18.50	18.54	18.18	18.43	3,416,000	-0.19(-1.02%)
Jan 12, 2004	18.80	18.90	18.55	18.62	1,625,700	-0.16(-0.85%)
Jan 09, 2004	18.80	19.07	18.65	18.78	942,000	-0.21(-1.11%)
Jan 08, 2004	18.97	19.00	18.65	18.99	2,044,600	+0.07(+0.37%)
Jan 07, 2004	18.75	18.94	18.73	18.92	4,502,300	+0.32(+1.72%)
Jan 06, 2004	18.55	18.71	18.24	18.60	1,678,900	+0.03(+0.16%)
Jan 05, 2004	18.26	18.57	17.99	18.57	1,604,700	+0.31(+1.70%)

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.