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 (%)
Jan 31, 2006	17.36	17.75	17.17	17.66	3,406,950	+0.21(+1.20%)
Jan 30, 2006	17.50	17.62	17.38	17.45	1,475,299	+0.01(+0.06%)
Jan 27, 2006	17.15	17.57	17.12	17.44	2,445,321	+0.32(+1.87%)
Jan 26, 2006	16.86	17.27	16.59	17.12	1,933,657	+0.53(+3.19%)
Jan 25, 2006	16.79	16.91	16.49	16.59	1,660,054	-0.27(-1.60%)
Jan 24, 2006	16.69	17.00	16.54	16.86	2,035,080	+0.13(+0.78%)
Jan 23, 2006	16.76	16.89	16.40	16.73	1,283,918	-0.09(-0.54%)
Jan 20, 2006	17.16	17.23	16.61	16.82	2,529,871	-0.42(-2.44%)
Jan 19, 2006	17.19	17.37	17.08	17.24	2,097,388	+0.03(+0.17%)
Jan 18, 2006	17.25	17.35	17.06	17.21	1,581,636	-0.04(-0.23%)
Jan 17, 2006	17.21	17.34	17.13	17.25	2,121,125	+0.00(+0.00%)
Jan 13, 2006	17.24	17.32	17.11	17.25	1,903,191	+0.05(+0.29%)
Jan 12, 2006	16.99	17.49	16.90	17.20	2,666,600	+0.25(+1.47%)
Jan 11, 2006	16.95	16.98	16.65	16.95	1,549,677	+0.09(+0.53%)
Jan 10, 2006	17.13	17.20	16.72	16.86	1,985,982	-0.27(-1.58%)
Jan 09, 2006	17.21	17.30	16.94	17.13	2,915,474	-0.13(-0.75%)
Jan 06, 2006	17.29	17.37	16.97	17.26	2,157,034	+0.14(+0.82%)
Jan 05, 2006	17.22	17.40	17.04	17.12	2,030,572	-0.16(-0.93%)
Jan 04, 2006	17.03	17.31	16.96	17.28	2,141,157	+0.33(+1.95%)

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.