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

Cadence Design Sys (NQ: CDNS )

276.44 +1.89 (+0.69%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 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, 2018 44.99 45.34 44.40 44.57 2,649,595 +0.19(+0.43%)
Oct 30, 2018 44.16 44.90 43.64 44.38 2,801,383 +0.18(+0.41%)
Oct 29, 2018 46.33 46.53 43.49 44.20 3,421,214 -1.32(-2.90%)
Oct 26, 2018 45.24 46.52 45.24 45.52 3,102,400 -1.01(-2.17%)
Oct 25, 2018 45.57 46.98 45.49 46.53 3,568,674 +1.42(+3.15%)
Oct 24, 2018 46.47 46.90 45.11 45.11 6,544,336 -1.74(-3.71%)
Oct 23, 2018 43.90 47.03 43.00 46.85 8,591,663 +6.24(+15.37%)
Oct 22, 2018 40.29 40.82 40.14 40.61 3,234,309 +0.50(+1.25%)
Oct 19, 2018 40.14 40.72 39.97 40.11 2,582,500 +0.07(+0.17%)
Oct 18, 2018 40.19 40.31 39.87 40.04 2,340,845 -0.36(-0.89%)
Oct 17, 2018 40.33 40.51 39.71 40.40 1,514,184 +0.06(+0.15%)
Oct 16, 2018 39.77 40.44 39.61 40.34 2,127,011 +0.96(+2.44%)
Oct 15, 2018 39.82 39.99 39.28 39.38 2,025,327 -0.61(-1.53%)
Oct 12, 2018 39.85 40.12 39.16 39.99 2,965,800 +0.86(+2.20%)
Oct 11, 2018 39.43 40.29 39.08 39.13 2,921,126 -0.35(-0.89%)
Oct 10, 2018 41.11 41.31 39.43 39.48 2,753,661 -1.84(-4.45%)
Oct 09, 2018 41.42 41.86 40.97 41.32 1,528,929 -0.09(-0.22%)
Oct 08, 2018 42.75 42.85 40.96 41.41 2,387,043 -1.49(-3.47%)
Oct 05, 2018 43.47 43.70 42.56 42.90 1,623,000 -0.52(-1.20%)
Oct 04, 2018 44.70 44.81 43.09 43.42 1,884,847 -1.48(-3.30%)
Oct 03, 2018 44.66 45.11 44.50 44.90 1,449,714 +0.41(+0.92%)
Oct 02, 2018 45.06 45.11 44.38 44.49 1,468,691 -0.57(-1.26%)
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.