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 (%)
Sep 29, 2017	39.08	39.47	38.98	39.47	3,644,416	+0.47(+1.21%)
Sep 28, 2017	38.93	39.14	38.77	39.00	1,463,126	+0.08(+0.21%)
Sep 27, 2017		38.97		38.92	2,648,942	+0.59(+1.54%)
Sep 26, 2017	38.68	38.79	38.32	38.33	2,499,961	-0.09(-0.23%)
Sep 25, 2017	38.85	38.87	38.22	38.42	1,986,131	-0.46(-1.18%)
Sep 22, 2017	38.39	38.92	38.33	38.88	1,799,606	+0.45(+1.17%)
Sep 21, 2017	38.49	38.51	38.20	38.43	2,490,132	+0.07(+0.18%)
Sep 20, 2017	38.71	38.81	38.10	38.36	4,066,155	-0.46(-1.18%)
Sep 19, 2017	38.80	38.98	38.57	38.82	4,074,977	+0.04(+0.10%)
Sep 18, 2017	38.50	38.86	38.34	38.78	3,956,769	+0.51(+1.33%)
Sep 15, 2017	38.00	38.50	37.76	38.27	57,218,096	+0.25(+0.66%)
Sep 14, 2017	37.24	38.37	37.17	38.02	5,948,062	+0.57(+1.52%)
Sep 13, 2017	37.56	37.66	37.14	37.45	4,981,975	-0.10(-0.27%)
Sep 12, 2017	37.74	37.84	36.83	37.55	4,247,616	-0.06(-0.16%)
Sep 11, 2017	38.13	38.13	37.47	37.61	6,626,418	-0.63(-1.65%)
Sep 08, 2017	38.43	38.51	38.23	38.24	1,053,802	-0.19(-0.49%)
Sep 07, 2017	38.36	38.74	38.32	38.43	920,764	+0.16(+0.42%)
Sep 06, 2017	38.37	38.49	38.09	38.27	2,021,436	+0.03(+0.08%)
Sep 05, 2017	38.51	38.78	37.84	38.24	2,631,086	-0.45(-1.16%)

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.