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, 2002	12.85	12.85	12.40	12.45	2,528,300	-0.34(-2.66%)
Jul 30, 2002	12.00	12.80	11.85	12.79	2,176,700	+0.79(+6.58%)
Jul 29, 2002	11.28	12.07	11.28	12.00	1,118,000	+0.72(+6.38%)
Jul 26, 2002	11.38	11.77	10.84	11.28	1,488,800	+0.10(+0.89%)
Jul 25, 2002	11.00	11.39	10.80	11.18	4,116,700	+0.18(+1.64%)
Jul 24, 2002	10.10	11.90	10.10	11.00	6,556,100	-2.45(-18.22%)
Jul 23, 2002	14.40	14.48	13.30	13.45	1,432,200	-1.06(-7.31%)
Jul 22, 2002	14.80	15.25	14.10	14.51	1,064,000	-0.49(-3.27%)
Jul 19, 2002	14.75	15.23	14.65	15.00	1,168,300	-1.00(-6.25%)
Jul 17, 2002	15.95	16.00	15.35	16.00	1,650,900	+1.74(+12.20%)
Jul 12, 2002	14.39	14.98	14.08	14.26	853,800	-0.14(-0.97%)
Jul 11, 2002	14.15	14.50	13.76	14.40	860,500	+0.05(+0.35%)
Jul 10, 2002	14.70	14.85	14.32	14.35	1,008,500	-0.05(-0.35%)
Jul 09, 2002	15.05	15.05	14.40	14.40	1,251,900	-0.90(-5.88%)
Jul 08, 2002	15.30	15.30	15.30	15.30	1,208,500	-0.56(-3.53%)
Jul 05, 2002	14.95	15.99	14.95	15.86	370,500	+0.86(+5.73%)
Jul 04, 2002	15.01	15.42	14.96	15.00	1,456,700	+0.00(+0.00%)
Jul 03, 2002	15.01	15.42	14.96	15.00	1,445,600	-0.10(-0.66%)
Jul 02, 2002	15.22	15.44	15.01	15.10	1,445,100	-0.16(-1.05%)

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.