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 (%)
May 29, 2009	5.960	6.000	5.550	5.650	6,453,350	-0.34(-5.68%)
May 28, 2009	5.800	6.003	5.750	5.990	3,835,588	+0.21(+3.63%)
May 27, 2009	5.740	5.990	5.720	5.780	2,730,124	+0.00(+0.00%)
May 26, 2009	5.560	5.820	5.460	5.780	2,684,022	+0.16(+2.85%)
May 22, 2009	5.560	5.710	5.460	5.620	1,878,054	+0.07(+1.26%)
May 21, 2009	5.600	5.760	5.470	5.550	2,761,595	-0.20(-3.48%)
May 20, 2009	5.800	5.960	5.730	5.750	4,619,928	+0.00(+0.00%)
May 19, 2009	5.640	5.850	5.600	5.750	2,774,346	+0.08(+1.41%)
May 18, 2009	5.390	5.680	5.350	5.670	3,690,087	+0.28(+5.19%)
May 15, 2009	5.320	5.480	5.300	5.390	3,439,295	+0.03(+0.56%)
May 14, 2009	5.170	5.410	5.080	5.360	3,700,812	+0.18(+3.47%)
May 13, 2009	5.350	5.380	5.110	5.180	4,003,792	-0.22(-4.07%)
May 12, 2009	5.840	5.840	5.340	5.400	6,282,449	-0.33(-5.76%)
May 11, 2009	6.010	6.020	5.700	5.730	6,344,366	-0.14(-2.39%)
May 08, 2009	6.000	6.040	5.800	5.870	4,552,288	-0.01(-0.17%)
May 07, 2009	6.250	6.250	5.680	5.880	15,133,090	+0.28(+5.04%)
May 06, 2009	5.630	5.660	5.400	5.598	2,950,596	+0.07(+1.23%)
May 05, 2009	5.680	5.790	5.470	5.530	4,365,119	-0.14(-2.47%)
May 04, 2009	5.570	5.680	5.340	5.670	4,242,451	+0.34(+6.38%)

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.