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

Cadence Design Sys (NQ: CDNS )

281.87 +5.43 (+1.96%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 3, 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 (%)
Jan 31, 2003 9.600 9.990 9.560 9.920 1,434,400 +0.22(+2.27%)
Jan 30, 2003 10.10 10.29 9.700 9.700 1,273,100 -0.38(-3.77%)
Jan 29, 2003 10.27 10.27 9.940 10.08 1,228,800 -0.29(-2.80%)
Jan 28, 2003 10.04 10.37 9.950 10.37 1,608,700 +0.38(+3.80%)
Jan 27, 2003 10.00 10.13 9.850 9.990 1,654,600 -0.03(-0.30%)
Jan 24, 2003 10.29 10.29 9.960 10.02 1,808,800 -0.27(-2.62%)
Jan 23, 2003 10.01 10.30 10.00 10.29 1,469,300 +0.28(+2.80%)
Jan 22, 2003 9.600 10.18 9.600 10.01 2,555,200 +0.41(+4.27%)
Jan 21, 2003 9.800 9.850 9.500 9.600 2,527,700 -0.25(-2.54%)
Jan 17, 2003 9.850 9.870 9.700 9.850 2,257,400 -0.15(-1.50%)
Jan 16, 2003 9.820 10.00 9.820 10.00 2,805,900 +0.00(+0.00%)
Jan 15, 2003 10.05 10.13 9.800 10.00 2,498,700 -0.20(-1.96%)
Jan 14, 2003 10.00 10.22 9.920 10.20 1,600,300 +0.20(+2.00%)
Jan 13, 2003 10.21 10.31 9.930 10.00 1,464,100 -0.11(-1.09%)
Jan 10, 2003 10.10 10.17 9.870 10.11 2,046,600 -0.02(-0.20%)
Jan 09, 2003 9.640 10.27 9.610 10.13 2,881,500 +0.48(+4.97%)
Jan 08, 2003 9.380 9.660 9.240 9.650 1,754,300 +0.29(+3.10%)
Jan 07, 2003 9.800 9.950 9.200 9.360 2,970,300 -0.44(-4.49%)
Jan 06, 2003 9.350 9.880 9.350 9.800 4,575,800 +0.56(+6.06%)
Jan 03, 2003 8.800 9.740 8.710 9.240 16,931,100 -2.42(-20.75%)
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.