Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadence Design Sys (NQ: CDNS )

276.44 +1.89 (+0.69%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 17.80 17.99 17.68 17.95 2,933,401 +0.38(+2.16%)
Oct 30, 2014 17.45 17.57 17.26 17.57 5,398,424 +0.08(+0.46%)
Oct 29, 2014 17.47 17.50 17.34 17.49 3,296,792 -0.02(-0.11%)
Oct 28, 2014 17.37 17.80 17.15 17.51 6,423,129 +0.16(+0.92%)
Oct 27, 2014 17.12 17.20 17.20 17.35 3,489,820 +0.15(+0.87%)
Oct 24, 2014 16.79 17.22 16.61 17.20 2,928,798 +0.48(+2.90%)
Oct 23, 2014 16.50 16.82 16.04 16.71 5,043,046 +0.39(+2.36%)
Oct 22, 2014 16.58 16.72 16.31 16.33 4,553,629 -0.26(-1.57%)
Oct 21, 2014 16.86 17.08 16.62 16.59 5,227,439 -0.03(-0.18%)
Oct 20, 2014 16.51 16.73 16.45 16.62 4,104,963 +0.12(+0.73%)
Oct 17, 2014 16.50 16.79 16.37 16.50 4,053,951 +0.20(+1.23%)
Oct 16, 2014 15.77 16.39 15.50 16.30 3,869,014 +0.30(+1.88%)
Oct 15, 2014 15.68 16.16 15.61 16.00 5,524,583 +0.07(+0.47%)
Oct 14, 2014 16.15 16.27 15.81 15.93 4,594,083 -0.09(-0.59%)
Oct 13, 2014 16.17 16.54 15.97 16.02 6,071,488 -0.16(-0.99%)
Oct 10, 2014 17.11 17.29 16.15 16.18 7,068,042 -1.05(-6.09%)
Oct 09, 2014 17.75 17.94 17.23 17.23 5,158,486 -0.58(-3.26%)
Oct 08, 2014 17.26 17.81 17.21 17.81 5,809,864 +0.52(+3.01%)
Oct 07, 2014 17.35 17.56 17.23 17.29 3,357,941 -0.11(-0.63%)
Oct 06, 2014 17.42 17.63 17.34 17.40 2,215,981 +0.05(+0.29%)
Oct 03, 2014 17.27 17.42 17.15 17.35 1,937,618 +0.20(+1.17%)
Oct 02, 2014 16.93 17.20 16.81 17.15 2,302,737 +0.20(+1.18%)
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.