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 (%)
Apr 30, 2004 13.18 13.30 12.78 12.82 1,422,200 -0.34(-2.58%)
Apr 29, 2004 13.53 13.60 12.97 13.16 1,976,700 -0.49(-3.59%)
Apr 28, 2004 13.85 13.90 13.39 13.65 1,596,000 -0.26(-1.87%)
Apr 27, 2004 14.14 14.34 13.78 13.91 1,323,000 -0.20(-1.42%)
Apr 26, 2004 14.20 14.34 14.03 14.11 959,900 -0.04(-0.28%)
Apr 23, 2004 14.36 14.66 14.10 14.15 2,346,300 -0.22(-1.53%)
Apr 22, 2004 13.75 14.75 13.65 14.37 4,087,000 +0.62(+4.51%)
Apr 21, 2004 13.85 13.89 13.53 13.75 1,721,700 +0.05(+0.36%)
Apr 20, 2004 14.10 14.17 13.60 13.70 3,126,500 -0.42(-2.97%)
Apr 19, 2004 14.08 14.20 13.95 14.12 1,939,600 +0.04(+0.28%)
Apr 16, 2004 14.20 14.20 13.82 14.08 3,444,900 -0.25(-1.74%)
Apr 15, 2004 14.63 14.66 14.30 14.33 2,221,200 -0.30(-2.05%)
Apr 14, 2004 14.80 14.89 14.51 14.63 1,086,600 -0.20(-1.35%)
Apr 13, 2004 15.13 15.14 14.76 14.83 1,521,200 -0.23(-1.53%)
Apr 12, 2004 15.12 15.31 14.99 15.06 776,700 -0.06(-0.40%)
Apr 08, 2004 15.10 15.20 15.00 15.12 1,010,200 +0.08(+0.53%)
Apr 07, 2004 15.14 15.14 14.86 15.04 973,600 -0.10(-0.66%)
Apr 06, 2004 15.08 15.22 14.95 15.14 1,492,700 -0.04(-0.26%)
Apr 05, 2004 15.00 15.24 14.96 15.18 1,071,500 +0.11(+0.73%)
Apr 02, 2004 15.00 15.15 14.90 15.07 1,407,900 +0.24(+1.62%)
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.