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 (%)
Sep 30, 2019	65.21	66.46	65.07	66.08	1,604,781	+0.88(+1.35%)
Sep 27, 2019	66.74	66.85	64.38	65.20	1,613,700	-1.38(-2.07%)
Sep 26, 2019	66.22	66.83	65.84	66.58	1,033,880	+0.45(+0.68%)
Sep 25, 2019	65.19	66.43	64.21	66.13	1,839,764	+0.95(+1.46%)
Sep 24, 2019	66.64	66.78	64.83	65.18	1,964,353	-0.79(-1.20%)
Sep 23, 2019	65.49	66.51	65.26	65.97	1,080,861	-0.04(-0.06%)
Sep 20, 2019	67.32	68.20	66.01	66.01	2,855,000	-0.91(-1.36%)
Sep 19, 2019	67.56	68.24	66.86	66.92	2,026,957	-0.87(-1.28%)
Sep 18, 2019	67.06	67.88	66.50	67.79	1,908,686	+0.44(+0.65%)
Sep 17, 2019	66.04	67.47	65.58	67.35	2,303,107	+1.62(+2.46%)
Sep 16, 2019	64.96	65.80	64.26	65.73	1,673,953	+0.19(+0.29%)
Sep 13, 2019	66.09	67.04	65.37	65.54	1,588,200	-0.61(-0.92%)
Sep 12, 2019	65.81	67.59	65.81	66.15	1,803,604	+0.68(+1.04%)
Sep 11, 2019	65.83	66.38	65.25	65.47	1,860,329	-0.30(-0.46%)
Sep 10, 2019	67.85	68.30	65.04	65.77	2,319,101	-2.64(-3.86%)
Sep 09, 2019	70.45	70.45	67.79	68.41	1,681,109	-1.59(-2.27%)
Sep 06, 2019	70.60	70.94	69.89	70.00	1,559,800	-0.61(-0.86%)
Sep 05, 2019	69.44	70.90	68.85	70.61	1,600,088	+2.11(+3.08%)
Sep 04, 2019	69.09	69.49	68.21	68.50	1,671,353	+0.36(+0.53%)

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.