Indicators

Cadence Design Sys (NQ: CDNS )

282.41 +5.33 (+1.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	21.55	21.58	21.06	21.15	740,500	-0.23(-1.08%)
Feb 27, 2002	21.35	21.90	21.25	21.38	962,100	+0.38(+1.81%)
Feb 26, 2002	20.99	21.37	20.70	21.00	591,600	+0.01(+0.05%)
Feb 25, 2002	20.57	21.15	20.57	20.99	1,320,900	+0.17(+0.82%)
Feb 22, 2002	20.75	21.07	20.51	20.82	914,200	+0.05(+0.24%)
Feb 21, 2002	21.12	21.24	20.50	20.77	1,107,000	-0.81(-3.75%)
Feb 20, 2002	21.45	21.60	21.12	21.58	1,653,500	+0.17(+0.79%)
Feb 19, 2002	22.26	22.26	21.15	21.41	5,920,000	-0.85(-3.82%)
Feb 18, 2002	23.15	23.20	22.14	22.26	13,080,000	+0.00(+0.00%)
Feb 15, 2002	23.15	23.20	22.14	22.26	1,351,700	-0.64(-2.79%)
Feb 14, 2002	23.00	23.50	22.85	22.90	967,200	-0.28(-1.21%)
Feb 13, 2002	23.10	23.29	22.92	23.18	1,257,400	+0.23(+1.00%)
Feb 12, 2002	23.02	23.29	22.90	22.95	930,300	-0.46(-1.96%)
Feb 11, 2002	22.77	23.48	22.77	23.41	1,372,100	+0.32(+1.39%)
Feb 08, 2002	22.81	23.33	22.75	23.09	963,100	+0.28(+1.23%)
Feb 07, 2002	23.30	23.55	22.45	22.81	1,430,700	-0.74(-3.14%)
Feb 06, 2002	23.71	23.95	23.35	23.55	1,260,800	-0.13(-0.55%)
Feb 05, 2002	23.52	23.99	23.31	23.68	1,104,900	+0.10(+0.42%)
Feb 04, 2002	24.12	24.34	23.51	23.58	1,438,800	-0.54(-2.24%)

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.