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

Cadence Design Sys (NQ: CDNS )

281.60 +5.16 (+1.87%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 3, 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 (%)
Sep 30, 2005 15.98 16.19 15.89 16.16 1,447,700 +0.17(+1.06%)
Sep 29, 2005 15.97 16.04 15.86 15.99 1,353,300 +0.03(+0.19%)
Sep 28, 2005 15.96 16.04 15.65 15.96 2,476,900 +0.01(+0.06%)
Sep 27, 2005 16.10 16.15 15.89 15.95 1,221,900 -0.14(-0.87%)
Sep 26, 2005 16.24 16.35 16.06 16.09 1,409,200 +0.01(+0.06%)
Sep 23, 2005 16.08 16.11 15.85 16.08 956,500 +0.13(+0.82%)
Sep 22, 2005 16.03 16.03 15.75 15.95 693,700 -0.01(-0.06%)
Sep 21, 2005 15.93 16.02 15.76 15.96 851,700 -0.09(-0.56%)
Sep 20, 2005 16.05 16.26 15.91 16.05 1,186,900 -0.04(-0.25%)
Sep 19, 2005 16.09 16.18 15.85 16.09 1,420,900 -0.14(-0.86%)
Sep 16, 2005 16.10 16.30 16.08 16.23 2,331,400 +0.13(+0.81%)
Sep 15, 2005 16.14 16.21 15.97 16.10 541,100 -0.08(-0.49%)
Sep 14, 2005 16.28 16.28 16.10 16.18 720,100 -0.10(-0.61%)
Sep 13, 2005 16.37 16.37 16.19 16.28 1,622,700 -0.03(-0.18%)
Sep 12, 2005 16.29 16.40 16.23 16.31 1,125,000 +0.01(+0.06%)
Sep 09, 2005 16.24 16.33 16.15 16.30 1,150,500 +0.06(+0.37%)
Sep 08, 2005 16.13 16.30 16.07 16.24 1,259,800 +0.04(+0.25%)
Sep 07, 2005 16.07 16.20 16.04 16.20 1,139,600 +0.12(+0.75%)
Sep 06, 2005 15.90 16.18 15.87 16.08 2,164,100 +0.14(+0.88%)
Sep 02, 2005 15.90 15.96 15.84 15.94 552,700 +0.01(+0.06%)
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.