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 (%)
Jan 31, 2007	18.77	19.03	18.52	18.92	5,380,101	+0.22(+1.18%)
Jan 30, 2007	18.25	18.76	18.09	18.70	5,538,610	+0.45(+2.47%)
Jan 29, 2007	17.92	18.30	17.92	18.25	2,564,032	+0.28(+1.56%)
Jan 26, 2007	18.04	18.10	17.92	17.97	3,347,880	+0.00(+0.00%)
Jan 25, 2007	18.36	18.37	17.97	17.97	3,600,411	-0.49(-2.65%)
Jan 24, 2007	18.15	18.50	18.15	18.46	3,287,245	+0.26(+1.43%)
Jan 23, 2007	18.01	18.38	18.01	18.20	3,127,205	+0.15(+0.83%)
Jan 22, 2007	18.32	18.32	17.86	18.05	3,113,974	-0.18(-0.99%)
Jan 19, 2007	17.91	18.27	17.87	18.23	4,687,580	+0.16(+0.89%)
Jan 18, 2007	18.20	18.39	17.96	18.07	3,208,716	-0.10(-0.55%)
Jan 17, 2007	18.10	18.23	17.92	18.17	4,792,465	+0.07(+0.39%)
Jan 16, 2007	18.13	18.25	18.07	18.10	2,986,862	-0.04(-0.22%)
Jan 12, 2007	18.27	18.41	18.14	18.14	2,212,483	-0.09(-0.49%)
Jan 11, 2007	18.04	18.39	18.04	18.23	3,233,360	+0.19(+1.05%)
Jan 10, 2007	17.93	18.13	17.88	18.04	2,542,912	-0.09(-0.50%)
Jan 09, 2007	18.04	18.18	17.90	18.13	4,197,987	+0.10(+0.55%)
Jan 08, 2007	18.03	18.14	17.80	18.03	3,510,868	-0.03(-0.17%)
Jan 05, 2007	18.05	18.19	17.89	18.06	2,881,640	+0.04(+0.22%)
Jan 04, 2007	18.17	18.17	17.73	18.02	4,779,851	-0.13(-0.72%)

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.