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 (%)
Sep 28, 2018	44.93	45.34	44.78	45.32	1,189,900	+0.31(+0.69%)
Sep 27, 2018	45.08	45.12	44.76	45.01	952,239	+0.06(+0.13%)
Sep 26, 2018	45.40	45.82	44.90	44.95	1,394,494	-0.47(-1.03%)
Sep 25, 2018	45.74	45.93	45.38	45.42	1,187,596	-0.15(-0.33%)
Sep 24, 2018	45.39	45.69	45.01	45.57	1,118,399	+0.04(+0.09%)
Sep 21, 2018	45.79	45.93	45.44	45.53	3,650,200	-0.22(-0.48%)
Sep 20, 2018	45.24	45.84	45.14	45.75	1,405,728	+0.72(+1.60%)
Sep 19, 2018	45.22	45.33	44.69	45.03	1,137,047	-0.19(-0.42%)
Sep 18, 2018	45.32	45.64	45.20	45.22	1,600,796	-0.15(-0.33%)
Sep 17, 2018	46.16	46.41	45.34	45.37	1,492,653	-0.89(-1.92%)
Sep 14, 2018	46.11	46.66	46.11	46.26	1,220,100	-0.05(-0.11%)
Sep 13, 2018	46.04	46.47	45.90	46.31	1,450,085	+0.44(+0.96%)
Sep 12, 2018	46.34	46.44	45.79	45.87	1,751,048	-0.59(-1.27%)
Sep 11, 2018	46.34	46.67	46.24	46.46	2,074,704	-0.03(-0.06%)
Sep 10, 2018	46.69	46.79	46.39	46.49	1,211,363	+0.05(+0.11%)
Sep 07, 2018	46.41	46.70	46.22	46.44	1,551,900	-0.10(-0.21%)
Sep 06, 2018	46.60	46.92	46.32	46.54	1,922,470	+0.01(+0.02%)
Sep 05, 2018	46.61	46.72	45.70	46.53	1,702,138	-0.11(-0.24%)

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.