Indicators

Cadence Design Sys (NQ: CDNS )

276.53 +1.98 (+0.72%)

Streaming Delayed Price Updated: 2:53 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.840	6.820	6.680	6.700	2,506,096	-0.14(-2.05%)
May 27, 2010	6.740	6.840	6.620	6.840	2,711,536	+0.20(+3.01%)
May 26, 2010	6.390	6.790	6.320	6.640	7,577,918	+0.25(+3.91%)
May 25, 2010	6.270	6.430	6.100	6.390	4,531,233	+0.03(+0.47%)
May 24, 2010	6.460	6.500	6.350	6.360	2,200,853	-0.08(-1.24%)
May 21, 2010	6.320	6.550	6.150	6.440	3,903,871	+0.05(+0.78%)
May 20, 2010	6.340	6.600	6.320	6.390	5,693,528	-0.30(-4.48%)
May 19, 2010	6.650	6.730	6.530	6.690	3,610,167	+0.00(+0.00%)
May 18, 2010	6.920	6.980	6.660	6.690	2,789,432	-0.19(-2.76%)
May 17, 2010	6.770	6.910	6.610	6.880	2,643,982	+0.11(+1.62%)
May 14, 2010	6.820	6.980	6.700	6.770	3,674,963	-0.10(-1.46%)
May 13, 2010	6.880	7.050	6.820	6.870	3,620,230	+0.00(+0.00%)
May 12, 2010	6.740	6.880	6.710	6.870	2,289,901	+0.13(+1.93%)
May 11, 2010	6.780	6.860	6.670	6.740	2,935,259	-0.07(-1.03%)
May 10, 2010	6.790	6.900	6.660	6.810	2,029,371	+0.22(+3.34%)
May 07, 2010	6.870	6.890	6.530	6.590	4,296,081	-0.32(-4.63%)
May 06, 2010	7.100	7.220	6.500	6.910	4,038,166	-0.21(-2.95%)
May 05, 2010	7.130	7.250	7.030	7.120	2,270,041	-0.18(-2.47%)
May 04, 2010	7.550	7.590	7.180	7.300	3,886,394	-0.34(-4.45%)

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.