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

Cadence Design Sys (NQ: CDNS )

281.63 +5.19 (+1.88%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2008 7.140 7.500 7.090 7.390 8,190,239 +0.24(+3.36%)
Jul 30, 2008 7.320 7.390 7.020 7.150 10,508,033 -0.19(-2.59%)
Jul 29, 2008 7.340 7.520 7.300 7.340 9,971,200 -0.06(-0.81%)
Jul 28, 2008 7.350 7.440 7.310 7.400 11,412,469 +0.05(+0.68%)
Jul 25, 2008 7.120 7.365 7.050 7.350 19,966,412 +0.24(+3.38%)
Jul 24, 2008 7.260 7.370 6.900 7.110 33,787,288 -3.16(-30.77%)
Jul 23, 2008 10.16 10.36 10.01 10.27 4,162,300 +0.13(+1.28%)
Jul 22, 2008 9.940 10.19 9.790 10.14 3,193,040 +0.31(+3.15%)
Jul 21, 2008 10.21 10.32 9.830 9.830 5,267,809 -0.48(-4.66%)
Jul 18, 2008 10.42 10.64 10.30 10.31 4,972,204 -0.25(-2.37%)
Jul 17, 2008 10.24 10.60 10.17 10.56 3,070,905 +0.43(+4.24%)
Jul 16, 2008 9.840 10.18 9.690 10.13 4,301,153 +0.15(+1.50%)
Jul 15, 2008 9.570 10.18 9.420 9.980 3,880,810 +0.39(+4.07%)
Jul 14, 2008 9.800 9.840 9.460 9.590 2,242,069 -0.21(-2.14%)
Jul 11, 2008 9.770 9.830 9.420 9.800 3,304,263 -0.04(-0.41%)
Jul 10, 2008 9.690 9.960 9.630 9.840 2,689,543 +0.20(+2.07%)
Jul 09, 2008 9.780 10.00 9.630 9.640 2,303,541 -0.19(-1.93%)
Jul 08, 2008 9.770 9.860 9.590 9.830 3,358,658 +0.11(+1.13%)
Jul 07, 2008 9.730 9.890 9.560 9.720 2,407,665 +0.01(+0.10%)
Jul 04, 2008 9.890 9.990 9.700 9.710 1,379,903 +0.00(+0.00%)
Jul 03, 2008 9.890 9.990 9.700 9.710 1,379,903 -0.09(-0.92%)
Jul 02, 2008 9.960 10.17 9.800 9.800 3,513,746 -0.33(-3.26%)
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.