Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 11.01 11.23 10.88 11.07 4,485,560 -0.03(-0.27%)
Oct 28, 2011 11.14 11.38 11.09 11.10 4,037,436 -0.05(-0.45%)
Oct 27, 2011 10.74 11.34 10.54 11.15 16,916,884 +0.85(+8.25%)
Oct 26, 2011 10.47 10.47 10.01 10.30 4,179,404 -0.04(-0.39%)
Oct 25, 2011 10.47 10.53 10.29 10.34 2,680,666 -0.20(-1.90%)
Oct 24, 2011 10.20 10.55 10.11 10.54 3,161,497 +0.38(+3.74%)
Oct 21, 2011 10.02 10.23 9.960 10.16 1,471,807 +0.25(+2.52%)
Oct 20, 2011 9.970 10.06 9.680 9.910 1,864,949 -0.05(-0.50%)
Oct 19, 2011 10.04 10.08 9.920 9.960 2,888,623 -0.11(-1.09%)
Oct 18, 2011 9.900 10.12 9.750 10.07 2,243,203 +0.14(+1.41%)
Oct 17, 2011 10.08 10.11 9.890 9.930 1,439,138 -0.19(-1.88%)
Oct 14, 2011 10.10 10.19 10.04 10.12 1,280,215 +0.13(+1.30%)
Oct 13, 2011 9.820 10.05 9.780 9.990 1,723,061 +0.07(+0.71%)
Oct 12, 2011 9.990 10.09 9.880 9.920 3,163,370 -0.01(-0.10%)
Oct 11, 2011 9.770 10.04 9.770 9.930 3,140,148 +0.09(+0.91%)
Oct 10, 2011 9.680 9.890 9.650 9.840 1,750,413 +0.35(+3.69%)
Oct 07, 2011 9.560 9.670 9.380 9.490 2,420,535 -0.03(-0.32%)
Oct 06, 2011 9.370 9.530 9.130 9.520 3,088,612 +0.18(+1.93%)
Oct 05, 2011 9.270 9.440 9.100 9.340 3,988,446 +0.07(+0.76%)
Oct 04, 2011 8.860 9.300 8.710 9.270 3,648,478 +0.27(+3.00%)
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.