Indicators

Cadence Design Sys (NQ: CDNS )

275.53 -0.10 (-0.04%)

Streaming Delayed Price Updated: 2:10 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	6.150	6.150	5.950	6.000	3,800,360	-0.16(-2.60%)
Nov 27, 2009	6.150	6.220	5.950	6.160	1,702,626	-0.11(-1.75%)
Nov 25, 2009	6.210	6.350	6.200	6.270	3,533,191	+0.10(+1.62%)
Nov 24, 2009	6.090	6.240	5.970	6.170	5,156,510	+0.06(+0.98%)
Nov 23, 2009	6.160	6.310	6.090	6.110	2,082,633	+0.02(+0.33%)
Nov 20, 2009	5.940	6.145	5.810	6.090	3,421,732	+0.07(+1.16%)
Nov 19, 2009	6.120	6.142	6.000	6.020	2,851,750	-0.13(-2.11%)
Nov 18, 2009	6.190	6.270	6.100	6.150	5,485,659	-0.04(-0.65%)
Nov 17, 2009	5.700	6.220	5.700	6.190	9,093,098	+0.43(+7.47%)
Nov 16, 2009	5.790	5.830	5.640	5.760	6,184,734	+0.04(+0.70%)
Nov 13, 2009	5.700	5.790	5.640	5.720	4,644,880	+0.08(+1.42%)
Nov 12, 2009	5.790	5.840	5.600	5.640	4,983,695	-0.17(-2.93%)
Nov 11, 2009	5.960	5.980	5.760	5.810	4,682,323	-0.09(-1.53%)
Nov 10, 2009	5.870	5.950	5.690	5.900	4,207,426	+0.00(+0.00%)
Nov 09, 2009	6.050	6.120	5.795	5.900	5,827,017	-0.12(-1.99%)
Nov 06, 2009	5.970	6.050	5.950	6.020	2,879,193	+0.02(+0.33%)
Nov 05, 2009	5.910	6.035	5.861	6.000	3,916,073	+0.15(+2.56%)
Nov 04, 2009	5.910	5.950	5.780	5.850	4,427,325	-0.01(-0.17%)
Nov 03, 2009	5.940	6.160	5.780	5.860	7,416,310	-0.16(-2.66%)

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.