Indicators

Cadence Design Sys (NQ: CDNS )

282.41 +5.33 (+1.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	8.500	8.730	8.459	8.680	3,068,262	+0.20(+2.36%)
Jan 28, 2011	8.720	8.830	8.450	8.480	3,121,544	-0.23(-2.64%)
Jan 27, 2011	8.570	8.730	8.530	8.710	1,592,212	+0.15(+1.75%)
Jan 26, 2011	8.530	8.620	8.404	8.560	1,597,419	+0.06(+0.74%)
Jan 25, 2011	8.510	8.590	8.380	8.498	2,012,848	-0.03(-0.38%)
Jan 24, 2011	8.500	8.620	8.420	8.530	2,062,344	+0.02(+0.24%)
Jan 21, 2011	8.630	8.700	8.460	8.510	2,384,818	-0.05(-0.58%)
Jan 20, 2011	8.810	8.860	8.510	8.560	3,271,127	-0.33(-3.71%)
Jan 19, 2011	9.160	9.160	8.860	8.890	3,021,696	-0.28(-3.05%)
Jan 18, 2011	8.820	9.200	8.820	9.170	4,951,234	+0.35(+3.97%)
Jan 14, 2011	8.590	8.880	8.580	8.820	3,549,825	+0.24(+2.80%)
Jan 13, 2011	8.600	8.630	8.490	8.580	1,455,427	-0.02(-0.23%)
Jan 12, 2011	8.540	8.600	8.510	8.600	989,163	+0.14(+1.65%)
Jan 11, 2011	8.540	8.570	8.440	8.460	1,331,891	-0.02(-0.24%)
Jan 10, 2011	8.400	8.490	8.270	8.480	1,747,164	+0.06(+0.71%)
Jan 07, 2011	8.450	8.550	8.271	8.420	2,049,486	-0.02(-0.24%)
Jan 06, 2011	8.350	8.510	8.230	8.440	2,389,712	+0.12(+1.44%)
Jan 05, 2011	8.310	8.430	8.230	8.320	2,500,382	+0.00(+0.00%)
Jan 04, 2011	8.360	8.430	8.200	8.320	2,143,676	-0.03(-0.36%)

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.