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 (%)
Dec 31, 2007	17.02	17.18	16.93	17.01	1,811,341	-0.02(-0.12%)
Dec 28, 2007	16.96	17.07	16.92	17.03	1,399,334	+0.02(+0.12%)
Dec 27, 2007	17.20	17.24	16.94	17.01	1,525,465	-0.27(-1.56%)
Dec 26, 2007	17.14	17.36	17.08	17.28	1,054,044	+0.04(+0.23%)
Dec 24, 2007	17.14	17.24	17.06	17.24	826,722	+0.09(+0.52%)
Dec 21, 2007	16.98	17.26	16.91	17.15	5,285,525	+0.50(+3.00%)
Dec 20, 2007	16.67	16.75	16.39	16.65	2,501,071	+0.07(+0.42%)
Dec 19, 2007	16.75	16.84	16.52	16.58	1,856,843	-0.13(-0.78%)
Dec 18, 2007	16.92	17.04	16.61	16.71	1,999,823	+0.00(+0.00%)
Dec 17, 2007	17.03	17.10	16.69	16.71	2,348,851	-0.41(-2.39%)
Dec 14, 2007	17.44	17.51	17.04	17.12	1,931,302	-0.51(-2.89%)
Dec 13, 2007	17.48	17.74	17.42	17.63	3,833,577	+0.20(+1.15%)
Dec 12, 2007	17.27	17.52	17.03	17.43	3,689,217	+0.46(+2.71%)
Dec 11, 2007	17.15	17.47	16.95	16.97	3,969,498	-0.20(-1.16%)
Dec 10, 2007	16.94	17.26	16.94	17.17	1,815,482	+0.16(+0.94%)
Dec 07, 2007	17.02	17.10	16.91	17.01	2,432,792	+0.01(+0.06%)
Dec 06, 2007	16.79	17.03	16.70	17.00	3,158,146	+0.17(+1.01%)
Dec 05, 2007	16.22	16.83	16.09	16.83	3,089,142	+0.82(+5.12%)
Dec 04, 2007	16.15	16.29	15.96	16.01	3,394,234	-0.28(-1.72%)

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.