Indicators

Cadence Design Sys (NQ: CDNS )

282.54 +6.10 (+2.20%)

Streaming Delayed Price Updated: 9:42 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	8.410	8.640	8.380	8.470	5,237,029	+0.04(+0.47%)
Oct 28, 2010	8.100	8.560	8.100	8.430	10,595,295	+0.34(+4.20%)
Oct 27, 2010	8.150	8.230	7.980	8.090	3,521,987	+0.00(+0.00%)
Oct 25, 2010	8.010	8.130	7.990	8.090	3,041,110	+0.12(+1.51%)
Oct 22, 2010	7.810	8.020	7.740	7.970	2,083,956	+0.16(+2.05%)
Oct 21, 2010	7.760	7.880	7.690	7.810	1,588,737	+0.08(+1.03%)
Oct 20, 2010	7.730	7.800	7.640	7.730	2,371,562	+0.04(+0.52%)
Oct 19, 2010	7.720	7.835	7.590	7.690	4,670,386	-0.13(-1.66%)
Oct 18, 2010	7.950	7.980	7.743	7.820	3,556,211	-0.15(-1.88%)
Oct 15, 2010	8.190	8.210	7.940	7.970	7,404,389	-0.20(-2.45%)
Oct 14, 2010	7.940	8.310	7.920	8.170	6,556,365	+0.20(+2.51%)
Oct 13, 2010	7.770	8.000	7.740	7.970	3,811,023	+0.23(+2.97%)
Oct 12, 2010	7.660	7.810	7.520	7.740	3,838,284	+0.07(+0.91%)
Oct 11, 2010	7.610	7.700	7.540	7.670	1,622,617	+0.04(+0.52%)
Oct 08, 2010	7.620	7.660	7.470	7.630	1,837,576	-0.01(-0.13%)
Oct 07, 2010	7.600	7.680	7.510	7.640	1,148,548	+0.06(+0.79%)
Oct 06, 2010	7.760	7.790	7.550	7.580	1,264,555	-0.18(-2.32%)
Oct 05, 2010	7.580	7.760	7.560	7.760	2,307,547	+0.26(+3.47%)
Oct 04, 2010	7.540	7.640	7.420	7.500	1,483,210	-0.10(-1.32%)

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.