Indicators

Cadence Design Sys (NQ: CDNS )

281.63 +5.19 (+1.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.84	11.86	11.62	11.67	1,951,333	-0.19(-1.60%)
Apr 27, 2012	11.87	11.90	11.69	11.86	2,963,520	-0.02(-0.17%)
Apr 26, 2012	12.15	12.16	11.77	11.88	4,341,330	+0.21(+1.80%)
Apr 25, 2012	11.42	11.70	11.33	11.67	3,774,446	+0.39(+3.46%)
Apr 24, 2012	11.39	11.39	11.23	11.28	2,180,739	-0.07(-0.62%)
Apr 23, 2012	11.40	11.40	11.17	11.35	3,626,774	-0.17(-1.48%)
Apr 20, 2012	11.58	11.66	11.50	11.52	1,371,393	-0.04(-0.35%)
Apr 19, 2012	11.70	11.90	11.43	11.56	2,861,616	-0.18(-1.58%)
Apr 18, 2012	11.70	11.79	11.67	11.74	1,823,390	-0.04(-0.30%)
Apr 17, 2012	11.60	11.83	11.57	11.78	2,414,976	+0.29(+2.52%)
Apr 16, 2012	11.66	11.74	11.46	11.49	2,152,613	-0.02(-0.17%)
Apr 13, 2012	11.53	11.64	11.46	11.51	2,538,611	-0.09(-0.78%)
Apr 12, 2012	11.38	11.64	11.35	11.60	1,805,093	+0.22(+1.93%)
Apr 11, 2012	11.34	11.51	11.31	11.38	1,456,950	+0.14(+1.25%)
Apr 10, 2012	11.54	11.60	11.20	11.24	3,325,006	-0.33(-2.85%)
Apr 09, 2012	11.64	11.64	11.41	11.57	1,579,648	-0.22(-1.87%)
Apr 05, 2012	11.71	11.81	11.68	11.79	1,198,874	+0.03(+0.26%)
Apr 04, 2012	11.79	11.85	11.72	11.76	2,793,300	-0.13(-1.09%)
Apr 03, 2012	11.89	11.96	11.75	11.89	2,727,317	+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.