Indicators

Cadence Design Sys (NQ: CDNS )

281.51 +5.07 (+1.83%)

Streaming Delayed Price Updated: 2:43 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	25.98	26.11	25.71	26.03	3,939,816	-0.09(-0.34%)
Jan 30, 2017	26.18	26.24	25.76	26.12	1,460,956	-0.10(-0.38%)
Jan 27, 2017	26.01	26.24	25.97	26.22	934,148	+0.26(+1.00%)
Jan 26, 2017	26.31	26.37	25.94	25.96	1,185,700	-0.30(-1.14%)
Jan 25, 2017	26.45	26.47	26.14	26.26	1,438,117	+0.03(+0.11%)
Jan 24, 2017	25.74	26.27	25.67	26.23	2,415,765	+0.56(+2.18%)
Jan 23, 2017	25.83	26.07	25.62	25.67	1,474,545	-0.27(-1.04%)
Jan 20, 2017	25.99	26.25	25.90	25.94	973,886	-0.03(-0.12%)
Jan 19, 2017	26.00	26.22	25.88	25.97	1,077,064	+0.06(+0.23%)
Jan 18, 2017	25.85	26.06	25.69	25.91	962,414	+0.11(+0.43%)
Jan 17, 2017	25.96	26.04	25.75	25.80	919,925	-0.27(-1.04%)
Jan 13, 2017		26.07	26.07	26.07	0	+0.13(+0.50%)
Jan 12, 2017	26.00	26.00	25.55	25.94	878,175	-0.17(-0.65%)
Jan 11, 2017	25.81	26.16	25.80	26.11	1,017,825	+0.34(+1.32%)
Jan 10, 2017	25.75	26.02	25.71	25.77	976,554	+0.05(+0.19%)
Jan 09, 2017	25.57	25.86	25.55	25.72	996,275	+0.07(+0.27%)
Jan 06, 2017	25.63	25.84	25.54	25.65	1,072,572	-0.01(-0.04%)
Jan 05, 2017	25.61	25.91	25.57	25.66	1,196,418	+0.09(+0.35%)
Jan 04, 2017	25.34	25.74	25.33	25.57	2,025,164	+0.23(+0.91%)

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.