Indicators

Cadence Design Sys (NQ: CDNS )

276.44 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2018	39.64	39.94	38.76	38.77	2,620,524	-0.62(-1.57%)
Feb 27, 2018	40.01	40.10	39.39	39.39	1,646,100	-0.50(-1.25%)
Feb 26, 2018	39.83	40.11	39.65	39.89	1,717,143	+0.15(+0.38%)
Feb 23, 2018	39.04	39.76	39.04	39.74	1,590,630	+0.94(+2.42%)
Feb 22, 2018		39.75	38.61	38.80	2,619,066	-0.46(-1.17%)
Feb 21, 2018	40.18	40.34	39.26	39.26	2,187,540	-0.91(-2.27%)
Feb 20, 2018	38.91	40.31	38.90	40.17	3,138,068	+1.01(+2.58%)
Feb 16, 2018		39.16	39.16	39.16	0	+0.09(+0.23%)
Feb 15, 2018	38.78	39.21	38.30	39.07	2,472,199	+0.44(+1.14%)
Feb 14, 2018	37.55	38.72	37.42	38.63	2,705,126	+0.73(+1.93%)
Feb 13, 2018			37.54	37.90	2,363,691	-0.70(-1.81%)
Feb 12, 2018	37.95	38.84	37.93	38.60	2,417,924	+0.92(+2.44%)
Feb 09, 2018	37.33	38.02	36.23	37.68	3,471,576	+0.86(+2.34%)
Feb 08, 2018		38.50	36.79	36.82	3,546,173	-1.75(-4.54%)
Feb 07, 2018	37.91	39.72	37.91	38.57	2,719,590	-1.01(-2.55%)
Feb 06, 2018	38.73	39.66	37.92	39.58	4,014,158	-0.41(-1.03%)
Feb 05, 2018	40.93	41.40	39.57	39.99	3,285,441	-1.11(-2.70%)
Feb 02, 2018	42.04	42.15	41.08	41.10	3,802,854	-1.13(-2.68%)

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.