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 (%)
Jul 31, 2017	37.03	37.29	36.70	36.90	1,744,013	-0.11(-0.30%)
Jul 28, 2017	36.78	37.27	36.77	37.01	1,183,510	+0.03(+0.08%)
Jul 27, 2017	37.36	37.51	36.45	36.98	2,409,210	-0.20(-0.54%)
Jul 26, 2017	36.76	37.50	36.70	37.18	3,781,353	+0.54(+1.47%)
Jul 25, 2017	35.50	36.84	35.28	36.64	5,680,940	+1.57(+4.48%)
Jul 24, 2017	34.98	35.10	34.76	35.07	3,594,353	+0.09(+0.26%)
Jul 21, 2017	34.92	35.09	34.82	34.98	1,537,730	-0.11(-0.31%)
Jul 20, 2017		35.32	34.75	35.09	1,578,868	-0.23(-0.65%)
Jul 19, 2017	34.89	35.40	34.83	35.32	1,594,769	+0.51(+1.47%)
Jul 18, 2017	34.69	34.84	34.51	34.81	1,182,256	+0.10(+0.29%)
Jul 17, 2017	34.63	34.79	34.54	34.71	925,079	-0.02(-0.06%)
Jul 14, 2017	34.52	34.84	34.39	34.73	958,922	+0.28(+0.81%)
Jul 13, 2017	34.80	34.80	34.34	34.45	1,009,831	-0.28(-0.81%)
Jul 12, 2017	34.37	34.78	34.19	34.73	1,204,976	+0.58(+1.70%)
Jul 11, 2017	33.86	34.23	33.81	34.15	1,012,708	+0.25(+0.74%)
Jul 10, 2017	33.69	34.05	33.54	33.90	918,760	+0.23(+0.68%)
Jul 07, 2017	33.35	33.85	33.13	33.67	1,588,639	+0.39(+1.17%)
Jul 06, 2017	33.13	33.39	32.86	33.28	2,020,470	+0.01(+0.03%)
Jul 05, 2017	33.12	33.35	32.97	33.27	1,714,498	+0.20(+0.60%)

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.