Indicators

Cadence Design Sys (NQ: CDNS )

287.48 +2.20 (+0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	7.690	7.770	7.570	7.630	2,184,988	+0.02(+0.26%)
Sep 29, 2010	7.530	7.630	7.480	7.610	2,248,120	+0.02(+0.26%)
Sep 28, 2010	7.650	7.710	7.420	7.590	5,789,468	-0.11(-1.43%)
Sep 27, 2010	7.710	7.800	7.660	7.700	1,513,741	-0.03(-0.39%)
Sep 24, 2010	7.630	7.750	7.630	7.730	1,577,911	+0.22(+2.93%)
Sep 23, 2010	7.560	7.780	7.510	7.510	2,747,793	-0.13(-1.70%)
Sep 22, 2010	7.660	7.750	7.520	7.640	2,946,016	-0.06(-0.78%)
Sep 21, 2010	7.810	7.830	7.630	7.700	2,807,443	-0.13(-1.66%)
Sep 20, 2010	7.800	7.920	7.730	7.830	1,516,511	+0.07(+0.90%)
Sep 17, 2010	7.710	7.790	7.660	7.760	2,862,256	+0.03(+0.39%)
Sep 15, 2010	7.670	7.830	7.660	7.730	4,515,913	+0.04(+0.52%)
Sep 14, 2010	7.460	7.740	7.410	7.690	8,654,225	+0.24(+3.22%)
Sep 13, 2010	7.440	7.520	7.380	7.450	3,775,272	+0.05(+0.68%)
Sep 10, 2010	7.340	7.450	7.290	7.400	3,036,153	+0.06(+0.82%)
Sep 09, 2010	7.250	7.430	7.240	7.340	5,652,498	+0.15(+2.09%)
Sep 08, 2010	7.170	7.210	7.070	7.190	2,050,116	+0.06(+0.84%)
Sep 07, 2010	7.130	7.200	7.080	7.130	2,297,494	-0.05(-0.70%)
Sep 03, 2010	7.180	7.200	7.060	7.180	2,263,039	+0.09(+1.27%)
Sep 02, 2010	6.990	7.160	6.960	7.090	3,008,226	+0.08(+1.11%)

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.