Indicators

Cadence Design Sys (NQ: CDNS )

281.63 +5.19 (+1.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	70.39	70.93	69.95	70.81	3,560,900	+0.64(+0.91%)
Jun 27, 2019	69.99	70.48	69.95	70.17	1,451,851	+0.33(+0.47%)
Jun 26, 2019	69.98	70.76	69.63	69.84	1,798,056	+0.41(+0.59%)
Jun 25, 2019	71.04	71.66	69.36	69.43	2,035,163	-1.85(-2.60%)
Jun 24, 2019	71.57	71.88	70.57	71.28	1,960,671	-0.09(-0.13%)
Jun 21, 2019	72.50	72.87	71.16	71.37	2,885,700	-1.30(-1.79%)
Jun 20, 2019	72.52	73.09	72.21	72.67	3,027,658	+1.23(+1.72%)
Jun 19, 2019	69.35	71.61	69.22	71.44	3,280,202	+2.23(+3.22%)
Jun 18, 2019	68.33	69.37	68.07	69.21	2,226,701	+1.66(+2.46%)
Jun 17, 2019	67.90	68.41	67.31	67.55	2,149,942	-0.17(-0.25%)
Jun 14, 2019	68.00	68.00	67.08	67.72	2,064,200	-0.38(-0.56%)
Jun 13, 2019	69.98	70.08	67.89	68.10	2,336,182	-1.25(-1.80%)
Jun 12, 2019	68.14	69.51	68.00	69.35	2,270,884	+1.15(+1.69%)
Jun 11, 2019	67.83	68.33	67.38	68.20	2,760,228	+1.03(+1.53%)
Jun 10, 2019	66.20	67.31	65.85	67.17	2,039,946	+1.60(+2.44%)
Jun 07, 2019	64.87	65.94	64.85	65.57	1,726,600	+0.88(+1.36%)
Jun 06, 2019	64.70	64.85	63.66	64.69	2,461,770	+0.19(+0.29%)
Jun 05, 2019	64.07	64.84	63.86	64.50	2,572,680	+1.28(+2.02%)
Jun 04, 2019	62.57	63.55	62.22	63.22	4,211,582	+1.51(+2.45%)

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.