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 (%)
Jul 29, 2011	10.46	10.46	9.740	10.33	10,218,843	+0.92(+9.78%)
Jul 28, 2011	9.500	9.660	9.370	9.410	1,965,204	-0.10(-1.05%)
Jul 27, 2011	9.780	9.780	9.470	9.510	2,411,417	-0.36(-3.65%)
Jul 26, 2011	9.900	9.990	9.750	9.870	1,903,234	-0.01(-0.10%)
Jul 25, 2011	9.880	10.11	9.756	9.880	1,399,170	-0.10(-1.05%)
Jul 22, 2011	9.898	10.00	9.840	9.985	2,047,169	+0.14(+1.47%)
Jul 21, 2011	9.820	9.970	9.740	9.840	2,355,921	+0.06(+0.61%)
Jul 20, 2011	9.910	9.910	9.750	9.780	1,480,900	-0.07(-0.71%)
Jul 19, 2011	9.750	9.910	9.750	9.850	2,011,778	+0.17(+1.76%)
Jul 18, 2011	9.810	9.820	9.600	9.680	1,964,229	-0.20(-2.02%)
Jul 15, 2011	9.880	9.990	9.740	9.880	2,185,380	+0.10(+1.02%)
Jul 14, 2011	10.10	10.18	9.770	9.780	4,181,823	-0.26(-2.59%)
Jul 13, 2011	10.13	10.29	10.01	10.04	2,435,717	-0.03(-0.30%)
Jul 12, 2011	10.28	10.32	9.840	10.07	3,033,087	-0.26(-2.52%)
Jul 11, 2011	10.44	10.54	10.30	10.33	1,875,313	-0.25(-2.36%)
Jul 08, 2011	10.57	10.69	10.44	10.58	3,618,477	-0.14(-1.31%)
Jul 07, 2011	10.77	10.86	10.61	10.72	1,972,372	+0.08(+0.75%)
Jul 06, 2011	10.60	10.74	10.54	10.64	3,674,808	+0.04(+0.38%)
Jul 05, 2011	10.67	10.73	10.52	10.60	2,118,849	-0.08(-0.75%)

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.