Indicators

Cadence Design Sys (NQ: CDNS )

285.90 -7.81 (-2.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	23.95	24.34	23.70	23.70	1,373,500	-0.24(-1.00%)
Jan 30, 2002	23.85	23.98	23.35	23.94	7,030,000	-0.06(-0.25%)
Jan 29, 2002	23.44	24.30	23.44	24.00	2,593,000	+0.62(+2.65%)
Jan 28, 2002	22.60	23.46	22.60	23.38	1,031,500	+0.68(+3.00%)
Jan 25, 2002	22.60	23.32	22.54	22.70	1,362,900	+0.19(+0.84%)
Jan 24, 2002	22.29	22.93	22.28	22.51	997,400	+0.32(+1.44%)
Jan 23, 2002	22.00	22.70	21.90	22.19	2,221,500	+1.09(+5.17%)
Jan 22, 2002	21.00	21.40	21.00	21.10	1,881,700	+0.19(+0.91%)
Jan 21, 2002	21.25	21.25	20.72	20.91	21,700,000	+0.00(+0.00%)
Jan 18, 2002	21.25	21.25	20.72	20.91	1,049,000	-0.41(-1.92%)
Jan 17, 2002	21.00	21.39	20.58	21.32	1,418,400	+0.42(+2.01%)
Jan 16, 2002	21.50	21.60	20.82	20.90	1,135,000	-0.60(-2.79%)
Jan 15, 2002	21.30	21.68	21.16	21.50	800,500	+0.20(+0.94%)
Jan 14, 2002	21.75	21.98	21.00	21.30	798,600	-0.57(-2.61%)
Jan 11, 2002	22.65	22.65	21.85	21.87	757,500	-0.38(-1.71%)
Jan 10, 2002	22.00	22.50	21.94	22.25	1,629,500	+0.33(+1.51%)

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.