Indicators

Cadence Design Sys (NQ: CDNS )

276.44 +1.89 (+0.69%)

Official Closing Price Updated: 4:15 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	22.36	22.47	22.24	22.30	3,317,627	-0.07(-0.31%)
Nov 27, 2015	22.14	22.43	22.00	22.37	1,532,706	+0.29(+1.31%)
Nov 25, 2015	21.78	22.08	22.08	22.08	2,561,100	+0.36(+1.66%)
Nov 24, 2015	21.66	21.93	21.56	21.72	4,569,659	+0.01(+0.05%)
Nov 23, 2015	21.52	21.99	21.52	21.71	4,123,752	+0.24(+1.12%)
Nov 20, 2015	22.15	22.16	21.34	21.47	9,270,543	-1.66(-7.18%)
Nov 19, 2015	22.97	23.21	22.93	23.13	2,243,369	+0.22(+0.96%)
Nov 18, 2015	22.63	22.92	22.44	22.91	2,127,694	+0.30(+1.33%)
Nov 17, 2015	22.52	22.75	22.48	22.61	1,998,226	+0.12(+0.53%)
Nov 16, 2015	22.25	22.50	22.23	22.49	2,268,486	+0.20(+0.90%)
Nov 13, 2015	22.36	22.52	22.19	22.29	3,047,998	-0.14(-0.62%)
Nov 12, 2015	22.45	22.68	22.10	22.43	2,040,726	-0.13(-0.58%)
Nov 11, 2015	22.90	22.96	22.54	22.56	4,394,495	-0.22(-0.97%)
Nov 10, 2015	22.58	22.84	22.55	22.78	4,473,569	+0.20(+0.89%)
Nov 09, 2015	22.63	22.73	22.44	22.58	5,178,505	-0.13(-0.57%)
Nov 06, 2015	22.40	22.71	22.40	22.71	1,856,859	+0.25(+1.11%)
Nov 05, 2015	22.49	22.56	22.31	22.46	3,854,654	+0.01(+0.04%)
Nov 04, 2015	22.33	22.57	22.23	22.45	7,754,392	+0.19(+0.85%)
Nov 03, 2015	22.26	22.40	22.17	22.26	3,521,385	+0.00(+0.00%)

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.