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 (%)
May 24, 2011	10.36	10.44	10.19	10.29	1,678,635	-0.05(-0.48%)
May 23, 2011	10.46	10.50	10.29	10.34	1,769,594	-0.28(-2.64%)
May 20, 2011	10.77	10.80	10.55	10.62	2,086,354	-0.17(-1.58%)
May 19, 2011	10.93	11.07	10.74	10.79	3,883,391	-0.12(-1.10%)
May 18, 2011	10.53	11.00	10.47	10.91	2,596,933	+0.36(+3.41%)
May 17, 2011	10.63	10.67	10.47	10.55	1,553,072	-0.13(-1.22%)
May 16, 2011	10.80	10.96	10.66	10.68	2,880,915	-0.24(-2.20%)
May 13, 2011	10.83	10.96	10.77	10.92	4,479,856	+0.15(+1.39%)
May 12, 2011	10.55	10.81	10.50	10.77	2,097,213	+0.19(+1.80%)
May 11, 2011	10.80	10.80	10.51	10.58	1,955,711	-0.15(-1.40%)
May 10, 2011	10.63	10.81	10.63	10.73	3,073,495	+0.12(+1.13%)
May 09, 2011	10.36	10.68	10.31	10.61	3,168,610	+0.25(+2.41%)
May 06, 2011	10.21	10.56	10.11	10.36	4,907,318	+0.28(+2.78%)
May 05, 2011	10.16	10.31	10.04	10.08	2,674,113	-0.16(-1.56%)
May 04, 2011	10.42	10.49	10.10	10.24	3,595,535	-0.15(-1.44%)
May 03, 2011	10.42	10.68	10.28	10.39	3,323,994	-0.28(-2.62%)

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.