Indicators

Cadence Design Sys (NQ: CDNS )

274.43 -1.20 (-0.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	13.42	13.56	13.30	13.51	2,401,478	-0.04(-0.30%)
Sep 27, 2013	13.51	13.59	13.37	13.55	0	+0.01(+0.07%)
Sep 26, 2013	13.60	13.68	13.47	13.54	2,069,232	-0.03(-0.22%)
Sep 25, 2013	13.59	13.72	13.49	13.57	0	-0.03(-0.22%)
Sep 24, 2013	13.55	13.66	13.42	13.60	0	+0.05(+0.37%)
Sep 23, 2013	13.61	13.66	13.46	13.55	2,478,796	-0.06(-0.44%)
Sep 20, 2013	13.90	13.91	13.58	13.61	0	-0.27(-1.95%)
Sep 19, 2013	14.10	14.10	13.83	13.88	0	-0.19(-1.35%)
Sep 18, 2013	14.04	14.07	13.87	14.07	0	+0.07(+0.50%)
Sep 17, 2013	13.66	14.07	13.65	14.00	0	+0.31(+2.26%)
Sep 16, 2013	13.95	13.97	13.61	13.69	0	-0.10(-0.73%)
Sep 13, 2013	13.92	13.97	13.74	13.79	0	-0.09(-0.65%)
Sep 12, 2013	13.61	13.93	13.59	13.88	5,039,842	+0.38(+2.81%)
Sep 11, 2013	13.48	13.55	13.41	13.50	2,089,887	-0.01(-0.07%)
Sep 10, 2013	13.41	13.56	13.36	13.51	2,304,344	+0.14(+1.08%)
Sep 09, 2013	13.33	13.49	13.24	13.37	3,410,972	+0.10(+0.72%)
Sep 06, 2013	13.52	13.52	13.23	13.27	0	-0.19(-1.41%)
Sep 05, 2013	13.45	13.56	13.38	13.46	2,047,900	+0.04(+0.30%)
Sep 04, 2013	13.29	13.47	13.20	13.42	5,492,160	+0.15(+1.13%)

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.