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 (%)
Jun 30, 2011	10.54	10.62	10.50	10.56	2,389,833	+0.06(+0.57%)
Jun 29, 2011	10.50	10.55	10.41	10.50	2,358,782	+0.04(+0.38%)
Jun 28, 2011	10.27	10.48	10.22	10.46	3,199,134	+0.22(+2.15%)
Jun 27, 2011	10.18	10.33	10.09	10.24	1,330,190	+0.04(+0.39%)
Jun 24, 2011	10.35	10.40	10.14	10.20	2,779,575	-0.15(-1.45%)
Jun 23, 2011	10.22	10.38	10.03	10.35	2,148,346	+0.03(+0.29%)
Jun 22, 2011	10.23	10.50	10.10	10.32	1,911,976	+0.10(+0.98%)
Jun 21, 2011	10.06	10.26	9.990	10.22	4,559,660	+0.22(+2.20%)
Jun 20, 2011	9.980	10.05	9.920	10.00	2,144,159	-0.03(-0.30%)
Jun 17, 2011	10.28	10.40	10.01	10.03	2,620,361	-0.13(-1.28%)
Jun 16, 2011	10.09	10.26	10.03	10.16	3,727,392	+0.07(+0.69%)
Jun 15, 2011	10.28	10.40	10.01	10.09	3,452,504	-0.29(-2.79%)
Jun 14, 2011	10.17	10.51	10.17	10.38	2,402,629	+0.30(+2.98%)
Jun 13, 2011	10.06	10.17	9.980	10.08	2,291,360	+0.02(+0.20%)
Jun 10, 2011	10.19	10.23	9.930	10.06	5,319,423	-0.21(-2.04%)
Jun 09, 2011	10.24	10.35	10.13	10.27	2,352,227	+0.05(+0.49%)
Jun 08, 2011	10.38	10.41	10.14	10.22	5,058,226	-0.22(-2.11%)
Jun 07, 2011	10.72	10.72	10.41	10.44	4,514,326	-0.26(-2.43%)
Jun 06, 2011	10.61	10.89	10.52	10.70	5,137,766	+0.15(+1.42%)

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.