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 (%)
Jun 28, 2002	15.25	16.24	15.20	16.12	1,672,900	+1.11(+7.40%)
Jun 27, 2002	14.70	15.10	14.43	15.01	2,373,700	+0.31(+2.11%)
Jun 26, 2002	15.10	15.10	14.55	14.70	13,350,000	-0.82(-5.28%)
Jun 25, 2002	16.12	16.30	15.32	15.52	1,041,400	-0.21(-1.34%)
Jun 21, 2002	16.10	16.40	15.50	15.73	989,100	-0.58(-3.56%)
Jun 20, 2002	16.39	16.81	16.18	16.31	897,600	-0.07(-0.43%)
Jun 19, 2002	16.62	16.72	16.34	16.38	1,840,000	-0.53(-3.13%)
Jun 18, 2002	17.00	17.23	16.80	16.91	628,200	-0.08(-0.47%)
Jun 17, 2002	16.45	17.02	16.45	16.99	768,000	+0.54(+3.28%)
Jun 14, 2002	16.20	16.49	15.55	16.45	1,148,200	-0.26(-1.56%)
Jun 12, 2002	15.94	16.71	15.85	16.71	1,596,000	+0.50(+3.08%)
Jun 11, 2002	17.18	17.19	16.12	16.21	1,399,700	-0.72(-4.25%)
Jun 10, 2002	17.19	17.19	16.60	16.93	857,800	-0.26(-1.51%)
Jun 07, 2002	16.69	17.26	16.24	17.19	4,820,000	+0.28(+1.66%)
Jun 06, 2002	17.30	17.31	16.58	16.91	1,599,900	-0.54(-3.09%)

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.