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 (%)
Aug 30, 2002	13.59	13.68	13.26	13.47	540,400	-0.12(-0.88%)
Aug 29, 2002	13.28	13.73	12.88	13.59	2,504,300	+0.21(+1.57%)
Aug 28, 2002	13.91	13.95	13.32	13.38	838,700	-0.53(-3.81%)
Aug 27, 2002	14.92	15.00	13.84	13.91	1,214,700	-0.99(-6.64%)
Aug 26, 2002	14.72	15.00	14.60	14.90	647,700	+0.15(+1.02%)
Aug 23, 2002	15.02	15.03	14.67	14.75	756,200	-0.27(-1.80%)
Aug 22, 2002	14.80	15.22	14.73	15.02	1,358,100	+0.27(+1.83%)
Aug 21, 2002	14.62	14.98	14.50	14.75	1,174,000	+0.23(+1.58%)
Aug 20, 2002	15.58	15.58	14.37	14.52	2,915,400	+0.25(+1.75%)
Aug 16, 2002	13.62	14.31	13.50	14.27	1,534,100	+0.55(+4.01%)
Aug 15, 2002	13.36	13.79	13.24	13.72	1,634,700	+0.53(+4.02%)
Aug 14, 2002	12.70	13.30	12.50	13.19	1,287,900	+0.49(+3.86%)
Aug 13, 2002	13.00	13.05	12.55	12.70	1,488,100	-0.35(-2.68%)
Aug 12, 2002	12.83	13.06	12.55	13.05	1,285,000	+1.15(+9.66%)
Aug 07, 2002	12.00	12.40	11.70	11.90	1,570,800	+0.15(+1.28%)
Aug 06, 2002	11.20	11.80	11.19	11.75	1,779,900	+0.69(+6.24%)
Aug 05, 2002	11.97	12.02	11.00	11.06	1,442,600	-0.91(-7.60%)
Aug 02, 2002	12.10	12.21	11.85	11.97	2,079,000	-0.03(-0.25%)

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.