Indicators

Cadence Design Sys (NQ: CDNS )

282.26 +5.82 (+2.11%)

Streaming Delayed Price Updated: 11:44 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	10.63	10.66	10.46	10.56	5,201,061	+0.01(+0.09%)
Jan 30, 2012	10.55	10.69	10.48	10.55	2,124,494	-0.12(-1.12%)
Jan 27, 2012	10.66	10.85	10.63	10.67	2,155,479	-0.03(-0.28%)
Jan 26, 2012	10.75	10.79	10.55	10.70	3,378,703	+0.01(+0.09%)
Jan 25, 2012	10.72	10.75	10.51	10.69	2,982,678	-0.04(-0.37%)
Jan 24, 2012	10.45	10.75	10.45	10.73	4,998,067	+0.20(+1.90%)
Jan 23, 2012	10.60	10.74	10.45	10.53	1,688,988	-0.09(-0.85%)
Jan 20, 2012	10.76	10.80	10.57	10.62	2,491,660	-0.14(-1.30%)
Jan 19, 2012	10.71	10.78	10.39	10.76	4,811,308	+0.39(+3.76%)
Jan 18, 2012	9.980	10.37	9.900	10.37	2,825,795	+0.41(+4.12%)
Jan 17, 2012	9.990	10.04	9.920	9.960	4,265,136	+0.04(+0.40%)
Jan 13, 2012	10.08	10.08	9.835	9.920	3,751,310	-0.25(-2.46%)
Jan 12, 2012	10.23	10.27	10.06	10.17	1,368,065	-0.05(-0.49%)
Jan 11, 2012	10.56	10.56	10.05	10.22	1,790,399	+0.07(+0.69%)
Jan 10, 2012	10.13	10.24	10.09	10.15	2,019,962	+0.10(+1.00%)
Jan 09, 2012	10.20	10.23	10.00	10.05	2,177,919	-0.14(-1.37%)
Jan 06, 2012	10.35	10.35	10.18	10.19	1,824,514	-0.18(-1.74%)
Jan 05, 2012	10.08	10.40	9.900	10.37	2,968,709	+0.31(+3.08%)

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.